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

Currently Thu 24-Mar-28 07:19:26 PM AEDT

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

(BKN) BRADKEN LIMITED Daily Prices...

     Prev Section TOC    Company Info for BKN    Limits Next Section


Company Details for (BKN) BRADKEN LIMITED

Listing Code BKN
Listing Name BRADKEN LIMITED
GICS Sector Capital Goods
ISIN Name BRADKEN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKN3


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for BKN .. Friday 7th April 2017

BKN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.372 7,942 0.0
MAX 15.29 24,403,320 ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (BKN) BRADKEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-1.15
2017-May-17 Wed 3.24 3.24 3.24 3.24 0 ###
2017-May-16 Tue 3.24 3.24 3.24 3.24 0 ###
2017-May-15 Mon 3.24 3.24 3.24 3.24 0 ###
2017-May-12 Fri 3.24 3.24 3.24 3.24 0 ###
2017-May-11 Thu 3.24 3.24 3.24 3.24 0 ###
2017-May-10 Wed 3.24 3.24 3.24 3.24 0 ###
2017-May-09 Tue 3.24 3.24 3.24 3.24 0 ###
2017-May-08 Mon 3.24 3.24 3.24 3.24 0 ###
2017-May-05 Fri 3.24 3.24 3.24 3.24 0 ###
2017-May-04 Thu 3.24 3.24 3.24 3.24 0 ###
2017-May-03 Wed 3.24 3.24 3.24 3.24 0 ###
2017-May-02 Tue 3.24 3.24 3.24 3.24 0 ###
2017-May-01 Mon 3.24 3.24 3.24 3.24 0 ###
2017-Apr-28 Fri 3.24 3.24 3.24 3.24 0 ###
2017-Apr-27 Thu 3.24 3.24 3.24 3.24 0 ###
2017-Apr-26 Wed 3.24 3.24 3.24 3.24 0 ###
2017-Apr-24 Mon 3.24 3.24 3.24 3.24 0 ###
2017-Apr-21 Fri 3.24 3.24 3.24 3.24 0 ###
2017-Apr-20 Thu 3.24 3.24 3.24 3.24 0 ###
2017-Apr-19 Wed 3.24 3.24 3.24 3.24 0 ###
2017-Apr-18 Tue 3.24 3.24 3.24 3.24 0 ###
2017-Apr-13 Thu 3.24 3.24 3.24 3.24 0 ###
2017-Apr-12 Wed 3.24 3.24 3.24 3.24 0 ###
2017-Apr-11 Tue 3.24 3.24 3.24 3.24 0 ###
2017-Apr-10 Mon 3.24 3.24 3.24 3.24 0 ###
2017-Apr-07 Fri 3.21 3.24 3.21 3.24 21,284 68,640 80.4 80.4 ###
2017-Apr-06 Thu 3.24 3.24 ### ### 12.6 12.6 0.0
2017-Apr-05 Wed 3.24 3.25 3.24 3.24 370,022 1,200,721 ### ### ###
2017-Apr-04 Tue 3.25 3.25 3.24 3.24 ### ### ###
2017-Apr-03 Mon 3.25 3.26 3.24 3.26 74.9 74.9 0.2
2017-Mar-31 Fri 3.26 3.26 3.24 3.25 38,758 ### ### ### 0.2
2017-Mar-30 Thu 3.26 3.26 3.24 3.24 ### ### ###
2017-Mar-29 Wed 3.245 3.26 3.245 3.25 26,149 85,049 ### ### 0.2
2017-Mar-28 Tue 3.26 3.26 3.25 3.26 34,646 112,772 65.2 65.2 0.2
2017-Mar-27 Mon 3.24 3.26 3.24 3.26 38,848 126,256 78.5 78.5 0.2
2017-Mar-24 Fri 3.2 3.26 3.2 3.24 344,180 ### 81.7 81.7 ###
2017-Mar-23 Thu ### 3.23 ### 3.2 7,942 12,826 ### ### 0.2
2017-Mar-22 Wed 3.22 3.25 ### 3.23 ### ### ###
2017-Mar-21 Tue 3.24 3.25 3.24 3.24 66.6 66.6 ###
2017-Mar-20 Mon 3.24 3.25 3.24 3.24 ### ### ###
2017-Mar-17 Fri 3.24 3.25 3.24 3.25 ### ### 0.2
2017-Mar-16 Thu 3.24 3.25 3.24 3.25 174,186 ### 68.2 68.2 0.2
2017-Mar-15 Wed 3.24 3.25 3.24 3.24 2,212,640 ### 68.7 68.7 ###
2017-Mar-14 Tue 3.24 3.25 3.24 3.24 ### ### ###
2017-Mar-13 Mon 3.24 3.25 3.24 3.24 331,881 1,076,953 75.8 75.8 ###
2017-Mar-10 Fri 3.25 3.25 3.24 3.24 158,986 ### ### ### ###
2017-Mar-09 Thu 3.24 3.25 3.24 3.25 204,072 ### ### ### 0.2
2017-Mar-08 Wed 3.23 3.25 3.23 3.24 74.2 74.2 ###
2017-Mar-07 Tue 3.23 3.24 3.23 3.23 686,323 2,220,254 ### ### ###
2017-Mar-06 Mon 3.21 3.22 3.2 3.21 316,147 ### 71.1 71.1 ###
2017-Mar-03 Fri 3.23 3.23 3.21 3.21 88,956 ### 29.2 29.2 ###
2017-Mar-02 Thu 3.23 3.24 3.21 3.23 65.9 65.9 ###
2017-Mar-01 Wed 3.24 3.24 3.23 3.23 1,214,720 ### 38.0 38.0 ###
2017-Feb-28 Tue 3.24 3.245 3.24 3.24 ### ### ###
2017-Feb-27 Mon 3.24 3.25 3.24 3.24 255,441 ### 71.5 71.5 ###
2017-Feb-24 Fri 3.23 3.25 3.23 3.25 79.0 79.0 0.2
2017-Feb-23 Thu 3.23 3.25 3.23 3.25 ### ### 0.2
2017-Feb-22 Wed 3.23 3.25 3.23 3.25 764,081 2,475,622 76.3 76.3 0.2
2017-Feb-21 Tue 3.23 3.24 3.23 3.24 ### ### ###
2017-Feb-20 Mon 3.23 3.24 3.23 3.23 167,454 ### ### ### ###
2017-Feb-17 Fri 3.22 3.24 3.22 3.23 74.4 74.4 ###
2017-Feb-16 Thu 3.22 3.23 3.22 3.22 138,775 447,549 ### ### 0.2
2017-Feb-15 Wed 3.23 3.23 3.22 3.22 143,527 462,874 ### ### 0.2
2017-Feb-14 Tue 3.23 3.23 3.22 3.22 33.1 33.1 0.2
2017-Feb-13 Mon 3.22 3.23 3.22 3.22 516,957 1,667,186 ### ### 0.2
2017-Feb-10 Fri 3.22 3.23 3.22 3.22 ### ### 0.2
2017-Feb-09 Thu 3.21 3.23 3.21 3.21 ### ### ###
2017-Feb-08 Wed 3.2 3.23 3.2 3.21 ### ### ###
2017-Feb-07 Tue 3.23 3.23 ### 3.2 408,058 ### ### ### 0.2
2017-Feb-06 Mon 3.22 3.23 3.21 3.22 336,740 ### ### ### 0.2
2017-Feb-03 Fri 3.21 3.23 3.21 3.21 72.4 72.4 ###
2017-Feb-02 Thu 3.24 3.26 3.2 3.21 ### ### ###
2017-Feb-01 Wed 3.23 3.24 3.22 3.24 1,979,646 6,394,256 69.5 69.5 ###
2017-Jan-31 Tue 3.23 3.23 3.22 3.22 193,446 ### 37.2 37.2 0.2
2017-Jan-30 Mon 3.23 3.23 3.22 3.22 2,601,953 ### 38.9 38.9 0.2
2017-Jan-27 Fri 3.22 3.23 ### 3.23 1,852,352 2,991,548 67.4 67.4 ###
2017-Jan-25 Wed 3.22 3.22 3.21 3.21 ### ### ###
2017-Jan-24 Tue 3.22 3.22 3.21 3.21 849,448 2,730,975 26.7 26.7 ###
2017-Jan-23 Mon 3.22 3.22 3.21 3.21 ### ### ###
2017-Jan-20 Fri 3.22 3.22 3.21 3.22 ### ### 0.2
2017-Jan-19 Thu 3.22 3.22 3.21 3.22 ### ### 0.2
2017-Jan-18 Wed 3.21 3.22 3.21 3.21 ### ### ###
2017-Jan-17 Tue 3.22 3.22 3.21 3.21 35.9 35.9 ###
2017-Jan-16 Mon 3.22 3.22 3.21 3.22 2,642,784 8,496,550 69.1 69.1 0.2
2017-Jan-13 Fri 3.22 3.22 3.21 3.22 77.4 77.4 0.2
2017-Jan-12 Thu 3.22 3.22 3.21 3.21 659,127 ### 33.6 33.6 ###
2017-Jan-11 Wed 3.22 3.23 3.21 3.22 1,567,127 5,046,148 72.9 72.9 0.2
2017-Jan-10 Tue 3.21 3.22 3.21 3.21 2,771,688 8,910,976 75.7 75.7 ###
2017-Jan-09 Mon 3.22 3.23 3.21 3.21 ### ### ###
2017-Jan-06 Fri 3.22 3.23 3.22 3.22 122,645 ### ### ### 0.2
2017-Jan-05 Thu 3.21 3.225 3.21 3.22 ### ### 0.2
2017-Jan-04 Wed 3.22 3.22 3.21 3.21 ### ### ###
2017-Jan-03 Tue 3.22 3.22 ### 3.22 ### ### 0.2
2016-Dec-30 Fri 3.2 3.23 3.2 3.22 ### ### 0.2
2016-Dec-29 Thu 3.23 3.23 3.2 3.23 ### ### ###
2016-Dec-28 Wed ### 3.23 ### 3.23 361,054 ### 78.3 78.3 ###
2016-Dec-23 Fri ### 3.22 ### 3.22 2,241,940 3,609,523 ### ### 0.2
2016-Dec-22 Thu 3.2 3.21 ### 3.21 ### ### ###
2016-Dec-21 Wed ### 3.2 ### ### 446,042 ### 69.4 69.4 0.0
2016-Dec-20 Tue 3.2 3.2 ### ### 30.2 30.2 0.0
2016-Dec-19 Mon ### 3.2 ### ### ### ### 0.0
2016-Dec-16 Fri ### 3.2 ### ### 72.3 72.3 0.0
2016-Dec-15 Thu 3.2 3.2 ### ### 1,182,547 1,892,075 ### ### 0.0
2016-Dec-14 Wed ### 3.2 ### ### 67.1 67.1 0.0
2016-Dec-13 Tue ### 3.2 3.185 ### 877,148 ### 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 496,773 0 75.6 75.6 0.0
2016-Dec-09 Fri ### 3.2 ### 3.2 123,042 ### ### ### 0.2
2016-Dec-08 Thu ### 3.2 ### 3.2 68.6 68.6 0.2
2016-Dec-07 Wed 3.2 3.2 ### ### 579,820 ### ### ### 0.0
2016-Dec-06 Tue ### 3.2 ### ### ### ### 0.0
2016-Dec-05 Mon 3.2 3.2 ### ### 44.4 44.4 0.0
2016-Dec-02 Fri ### 3.2 ### ### ### ### 0.0
2016-Dec-01 Thu ### 3.2 ### ### ### ### 0.0
2016-Nov-30 Wed 3.2 ### ### ### 283,752 0 ### ### 0.0
2016-Nov-29 Tue ### 3.2 ### ### 140,740 225,184 74.9 74.9 0.0
2016-Nov-28 Mon ### 3.2 ### ### 450,843 721,348 ### ### 0.0
2016-Nov-25 Fri 3.2 3.2 ### ### ### ### 0.0
2016-Nov-24 Thu ### 3.21 ### ### 686,621 1,102,026 ### ### 0.0
2016-Nov-23 Wed 3.2 3.21 ### 3.2 ### ### 0.2
2016-Nov-22 Tue 3.2 3.21 ### 3.2 299,220 480,248 ### ### 0.2
2016-Nov-21 Mon ### 3.2 ### 3.2 1,148,273 ### ### ### 0.2
2016-Nov-18 Fri ### 3.2 ### 3.2 227,987 364,779 ### ### 0.2
2016-Nov-17 Thu ### ### ### ### 252,520 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 72.7 72.7 0.0
2016-Nov-15 Tue 3.2 3.2 ### ### ### ### 0.0
2016-Nov-14 Mon 3.2 3.21 3.2 3.21 ### ### ###
2016-Nov-11 Fri ### 3.21 ### 3.21 217,973 349,846 ### ### ###
2016-Nov-10 Thu ### 3.21 ### ### 424,622 ### ### ### 0.0
2016-Nov-09 Wed 3.2 3.21 ### ### ### ### 0.0
2016-Nov-08 Tue 3.2 3.21 ### 3.2 742,740 ### 69.8 69.8 0.2
2016-Nov-07 Mon 3.2 3.21 3.2 3.2 62.2 62.2 0.2
2016-Nov-04 Fri 3.21 3.22 3.2 3.2 36.6 36.6 0.2
2016-Nov-03 Thu 3.21 3.22 3.21 3.21 202,827 652,088 67.3 67.3 ###
2016-Nov-02 Wed 3.22 3.23 3.21 3.21 43.8 43.8 ###
2016-Nov-01 Tue 3.22 3.23 3.22 3.22 72.3 72.3 0.2
2016-Oct-31 Mon 3.22 3.23 3.22 3.22 ### ### 0.2
2016-Oct-28 Fri 3.23 3.23 3.21 3.22 35.0 35.0 0.2
2016-Oct-27 Thu 3.22 3.24 3.22 3.22 510,647 1,649,389 ### ### 0.2
2016-Oct-26 Wed 3.23 3.24 3.22 3.22 ### ### 0.2
2016-Oct-25 Tue 3.23 3.24 3.23 3.23 1,100,183 ### ### ### ###
2016-Oct-24 Mon 3.23 3.24 3.23 3.23 424,458 1,373,121 ### ### ###
2016-Oct-21 Fri 3.23 3.24 3.23 3.24 727,573 ### 76.2 76.2 ###
2016-Oct-20 Thu 3.23 3.245 3.23 3.23 66.6 66.6 ###
2016-Oct-19 Wed 3.23 3.24 3.22 3.23 413,954 1,337,071 66.5 66.5 ###
2016-Oct-18 Tue 3.22 3.24 3.22 3.23 1,006,385 3,250,623 73.0 73.0 ###
2016-Oct-17 Mon 3.22 3.24 3.22 3.24 83.1 83.1 ###
2016-Oct-14 Fri 3.23 3.25 3.22 3.23 394,549 ### 72.1 72.1 ###
2016-Oct-13 Thu 3.24 3.28 3.23 3.23 757,049 ### ### ### ###
2016-Oct-12 Wed ### ### 3.24 3.25 ### ### 0.2
2016-Oct-11 Tue 3.22 ### 3.22 ### 1,149,745 1,851,089 ### ### 0.0
2016-Oct-10 Mon 3.22 3.23 3.22 3.22 815,722 ### ### ### 0.2
2016-Oct-07 Fri 3.22 3.24 3.22 3.22 74.0 74.0 0.2
2016-Oct-06 Thu 3.22 3.23 3.22 3.22 ### ### 0.2
2016-Oct-05 Wed 3.2 3.22 3.2 3.21 ### ### ###
2016-Oct-04 Tue ### 3.23 ### 3.2 3,838,672 6,199,455 69.6 69.6 0.2
2016-Oct-03 Mon 2.42 2.46 ### 2.43 ### ### ###
2016-Sep-30 Fri 2.4 2.42 ### 2.42 480,286 581,146 77.2 77.2 0.2
2016-Sep-29 Thu 2.46 2.47 ### 2.41 15.1 15.1 0.2
2016-Sep-28 Wed 2.41 2.48 ### 2.46 370,879 459,889 ### ### 0.2
2016-Sep-27 Tue 2.43 2.43 ### 2.4 532,176 ### ### ### ###
2016-Sep-26 Mon 2.28 2.425 2.28 2.41 95.2 95.2 0.2
2016-Sep-23 Fri 2.29 ### 2.25 ### ### ### 0.0
2016-Sep-22 Thu ### ### ### 2.28 1,490,245 0 ### ### 0.2
2016-Sep-21 Wed ### ### ### ### 508,944 0 2.7 2.7 0.0
2016-Sep-20 Tue 2.24 ### 2.2 ### 91.8 91.8 0.0
2016-Sep-19 Mon 2.24 2.25 ### 2.24 202,471 227,779 ### ### ###
2016-Sep-16 Fri 2.25 ### 2.24 2.25 523,880 586,745 ### ### ###
2016-Sep-15 Thu 2.22 2.29 2.2 2.27 166,428 ### ### ### 0.2
2016-Sep-14 Wed 2.29 ### 2.22 2.22 11.8 11.8 0.2
2016-Sep-13 Tue ### 2.4 ### ### 285,452 342,542 13.9 13.9 0.0
2016-Sep-12 Mon 2.49 2.49 ### ### 5.4 5.4 0.0
2016-Sep-09 Fri 2.44 2.53 ### 2.52 753,485 953,158 ### ### ###
2016-Sep-08 Thu ### 2.46 ### 2.45 90.0 90.0 0.2
2016-Sep-07 Wed 2.42 2.48 ### ### 20.4 20.4 0.0
2016-Sep-06 Tue ### 2.49 ### 2.46 ### ### 0.2
2016-Sep-05 Mon ### 2.45 2.345 2.4 ### ### ###
2016-Sep-02 Fri 2.43 2.44 ### 2.4 553,422 675,174 ### ### ###
2016-Sep-01 Thu 2.44 2.47 ### 2.45 75.2 75.2 0.2
2016-Aug-31 Wed 2.43 2.5 ### 2.46 83.9 83.9 0.2
2016-Aug-30 Tue 2.44 2.58 2.44 2.48 ### ### 0.2
2016-Aug-29 Mon 2.45 2.585 2.43 2.44 41.7 41.7 0.2
2016-Aug-26 Fri 2.45 2.52 ### 2.45 ### ### 0.2
2016-Aug-25 Thu 2.28 2.48 2.25 2.45 97.4 97.4 0.2
2016-Aug-24 Wed ### ### ### ### 96.8 96.8 0.0
2016-Aug-23 Tue ### ### 1.7 ### 93.8 93.8 0.0
2016-Aug-22 Mon ### 2.27 ### ### 37.9 37.9 0.0
2016-Aug-19 Fri 2.24 2.29 ### ### 13.1 13.1 0.0
2016-Aug-18 Thu ### ### ### 2.26 842,877 0 ### ### ###
2016-Aug-17 Wed ### ### ### ### 238,323 0 89.7 89.7 0.0
2016-Aug-16 Tue ### ### ### ### 562,259 0 30.5 30.5 0.0
2016-Aug-15 Mon 2.2 ### ### ### 1,046,783 0 6.4 6.4 0.0
2016-Aug-12 Fri 1.89 2.24 1.885 2.23 2,646,488 5,458,381 ### ### ###
2016-Aug-11 Thu 1.71 ### 1.7 ### 98.7 98.7 0.0
2016-Aug-10 Wed 1.73 1.76 ### 1.7 7,646,577 6,728,987 18.0 18.0 ###
2016-Aug-09 Tue 1.74 1.79 1.71 1.73 1,040,553 ### 34.6 34.6 ###
2016-Aug-08 Mon ### 1.825 ### 1.755 28.4 28.4 0.1
2016-Aug-05 Fri 1.73 ### ### 1.7 ### ### ###
2016-Aug-04 Thu ### 1.785 ### 1.73 892,943 796,951 88.6 88.6 ###
2016-Aug-03 Wed 1.75 1.755 1.685 1.7 478,542 ### 15.6 15.6 ###
2016-Aug-02 Tue 1.84 1.875 1.73 1.75 2,059,057 3,711,450 10.3 10.3 0.1
2016-Aug-01 Mon ### 1.875 ### 1.85 2,183,086 2,046,643 ### ### 0.1
2016-Jul-29 Fri ### 1.685 1.58 ### ### ### 0.0
2016-Jul-28 Thu ### 1.73 ### 1.7 ### ### ###
2016-Jul-27 Wed ### 1.455 ### 1.43 ### ### 0.1
2016-Jul-26 Tue ### 1.125 ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 33.3 33.3 0.0
2016-Jul-22 Fri ### ### 1.085 ### 575,444 312,178 21.7 21.7 0.0
2016-Jul-21 Thu ### 1.175 ### ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 387,888 0 13.5 13.5 0.0
2016-Jul-19 Tue ### ### 1.055 ### 95.4 95.4 0.0
2016-Jul-18 Mon ### 1.085 ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 3,679,143 0 93.4 93.4 0.0
2016-Jul-14 Thu ### ### ### ### 187,528 0 ### ### 0.0
2016-Jul-13 Wed 1 ### ### ### 578,057 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### 1 ### ### ###
2016-Jul-11 Mon ### ### ### 1.025 144,274 0 82.9 82.9 ###
2016-Jul-08 Fri ### ### 0.975 ### 84.5 84.5 0.0
2016-Jul-07 Thu 1 ### 0.985 ### 28.8 28.8 0.0
2016-Jul-06 Wed ### ### ### ### 69.4 69.4 0.0
2016-Jul-05 Tue ### ### 0.985 ### 23.5 23.5 0.0
2016-Jul-04 Mon ### ### ### ### 440,729 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### 1.055 ### ### 0.1
2016-Jun-30 Thu ### 1.045 0.985 1 973,342 987,942 ### ### ###
2016-Jun-29 Wed 1.045 ### ### ### ### ### 0.0
2016-Jun-28 Tue ### 1.045 ### ### 85.2 85.2 0.0
2016-Jun-27 Mon ### 1.047 ### ### ### ### 0.0
2016-May-27 Fri ### 1.22 ### ### 707,248 431,421 ### ### 0.0
2016-May-26 Thu ### 1.21 ### 1.185 84.7 84.7 0.1
2016-May-25 Wed 1.185 1.2 ### ### ### ### 0.0
2016-May-24 Tue ### ### 1.152 1.175 494,251 284,688 ### ### ###
2016-May-23 Mon 1.145 ### 1.145 ### 742,629 425,155 ### ### 0.0
2016-May-20 Fri 1.155 ### ### ### 359,681 0 ### ### 0.0
2016-May-19 Thu ### ### ### ### 18.6 18.6 0.0
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue ### ### ### ### ### ### 0.0
2016-May-16 Mon ### ### ### ### 1,836,423 0 ### ### 0.0
2016-May-13 Fri ### ### ### ### 1,881,086 0 ### ### 0.0
2016-May-12 Thu ### 1.185 ### ### 1,437,686 851,828 ### ### 0.0
2016-May-11 Wed ### ### 1 ### 91.8 91.8 0.0
2016-May-10 Tue ### ### 1 ### 683,943 341,971 ### ### 0.0
2016-May-09 Mon 1.025 1.055 ### 1.045 81.8 81.8 0.1
2016-May-06 Fri ### ### ### ### 870,889 0 ### ### 0.0
2016-May-05 Thu ### ### ### ### 79.5 79.5 0.0
2016-May-04 Wed 1.025 ### 0.955 ### 9.7 9.7 0.0
2016-May-03 Tue ### 1.045 ### ### ### ### 0.0
2016-May-02 Mon ### ### ### ### 692,884 0 85.1 85.1 0.0
2016-Apr-29 Fri 0.87 ### 0.855 ### 891,552 ### ### ### 0.0
2016-Apr-28 Thu ### ### 0.875 ### 493,587 215,944 ### ### 0.0
2016-Apr-27 Wed ### ### 0.88 ### 30.3 30.3 0.0
2016-Apr-26 Tue ### 0.945 0.89 ### 1,574,322 1,444,440 30.9 30.9 0.0
2016-Apr-22 Fri 0.825 ### ### ### 97.2 97.2 0.0
2016-Apr-21 Thu 0.74 ### 0.74 ### ### ### 0.0
2016-Apr-20 Wed 0.71 0.73 ### 0.725 86.7 86.7 ###
2016-Apr-19 Tue 0.7 0.71 ### 0.7 386,989 137,381 72.7 72.7 ###
2016-Apr-18 Mon 0.71 0.725 ### ### 13.2 13.2 0.0
2016-Apr-15 Fri 0.77 0.77 0.71 0.71 2.1 2.1 ###
2016-Apr-14 Thu ### 0.76 ### 0.76 1,437,353 ### 98.7 98.7 0.1
2016-Apr-13 Wed 0.58 ### 0.58 ### 1,239,680 ### 99.0 99.0 0.0
2016-Apr-12 Tue ### ### 0.575 0.575 ### ### ###
2016-Apr-11 Mon ### ### 0.58 ### 299,329 ### 70.5 70.5 0.0
2016-Apr-08 Fri 0.59 ### 0.555 0.59 460,284 127,728 ### ### 0.0
2016-Apr-07 Thu ### ### 0.59 ### 9.8 9.8 0.0
2016-Apr-06 Wed 0.59 ### 0.575 0.575 14.1 14.1 ###
2016-Apr-05 Tue ### ### 0.575 0.585 230,427 66,247 ### ### ###
2016-Apr-04 Mon ### 0.645 ### ### 212,152 ### 9.1 9.1 0.0
2016-Apr-01 Fri ### 0.645 ### ### 234,755 ### 92.4 92.4 0.0
2016-Mar-31 Thu 0.575 ### 0.57 ### 264,376 75,347 93.1 93.1 0.0
2016-Mar-30 Wed ### ### ### 0.57 679,970 0 ### ### ###
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 420,021 0 11.7 11.7 0.0
2016-Mar-23 Wed ### ### ### ### ### ### 0.0
2016-Mar-22 Tue ### ### ### 0.655 78.9 78.9 ###
2016-Mar-21 Mon 0.71 0.72 ### ### ### ### 0.0
2016-Mar-18 Fri 0.74 0.75 0.7 0.7 6.9 6.9 ###
2016-Mar-17 Thu ### 0.75 0.7 0.7 336,450 243,926 16.2 16.2 ###
2016-Mar-16 Wed ### ### 0.7 0.71 ### ### ###
2016-Mar-15 Tue 0.72 0.73 ### ### 335,886 ### 23.0 23.0 0.0
2016-Mar-14 Mon 0.755 0.775 ### ### 497,251 192,684 5.4 5.4 0.0
2016-Mar-11 Fri 0.755 0.78 0.7 0.755 1,001,547 741,144 ### ### ###
2016-Mar-10 Thu ### 0.82 0.755 0.775 ### ### 0.1
2016-Mar-09 Wed ### 0.82 0.78 ### 619,584 ### ### ### 0.0
2016-Mar-08 Tue ### 0.83 0.78 ### 88.9 88.9 0.0
2016-Mar-07 Mon 0.79 ### 0.76 0.775 18.1 18.1 0.1
2016-Mar-04 Fri ### 0.76 ### 0.75 763,629 290,179 ### ### ###
2016-Mar-03 Thu ### 0.722 ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### 0.685 537,520 0 ### ### 0.0
2016-Mar-01 Tue ### 0.675 ### ### ### ### 0.0
2016-Feb-29 Mon ### 0.685 0.645 ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### ### ### 0.0
2016-Feb-25 Thu ### 0.645 ### ### 88.4 88.4 0.0
2016-Feb-24 Wed ### 0.645 ### ### 561,751 ### 11.3 11.3 0.0
2016-Feb-23 Tue 0.625 ### 0.625 0.645 ### ### ###
2016-Feb-22 Mon 0.59 ### 0.575 ### 2,666,425 ### 94.4 94.4 0.0
2016-Feb-19 Fri 0.58 0.625 0.56 ### 88.3 88.3 0.0
2016-Feb-18 Thu 0.54 ### ### 0.58 2,083,872 0 ### ### ###
2016-Feb-17 Wed 0.5 0.525 0.47 0.525 4,145,351 ### ### ### 0.0
2016-Feb-16 Tue 0.53 0.53 0.46 0.48 1,160,587 ### 3.5 3.5 0.0
2016-Feb-15 Mon ### 0.57 0.5 ### 91.3 91.3 0.0
2016-Feb-12 Fri 0.45 ### 0.43 ### 820,885 ### 97.7 97.7 0.0
2016-Feb-11 Thu 0.45 0.46 0.45 0.45 255,025 ### 64.4 64.4 0.0
2016-Feb-10 Wed ### 0.455 0.42 0.44 1,615,553 ### ### ### ###
2016-Feb-09 Tue 0.45 0.455 ### 0.44 28.8 28.8 ###
2016-Feb-08 Mon 0.45 0.457 ### 0.45 700,324 160,024 67.6 67.6 0.0
2016-Feb-05 Fri ### 0.45 ### 0.445 ### ### ###
2016-Feb-04 Thu 0.44 0.46 ### 0.44 641,253 147,488 67.0 67.0 ###
2016-Feb-03 Wed 0.44 0.445 0.427 0.445 598,120 260,780 84.0 84.0 ###
2016-Feb-02 Tue 0.45 0.455 0.44 0.445 460,152 ### ### ### ###
2016-Feb-01 Mon 0.445 0.475 0.44 0.44 ### ### ###
2016-Jan-29 Fri ### 0.445 0.41 0.44 1,106,675 ### ### ### ###
2016-Jan-28 Thu ### 0.42 ### ### 867,120 ### 12.5 12.5 0.0
2016-Jan-27 Wed 0.42 0.43 0.41 0.41 17.3 17.3 ###
2016-Jan-25 Mon 0.42 0.43 ### 0.42 671,044 144,274 ### ### ###
2016-Jan-22 Fri 0.41 0.422 ### 0.41 642,155 ### 66.3 66.3 ###
2016-Jan-21 Thu 0.41 0.42 0.372 ### 1,136,877 ### 4.2 4.2 0.0
2016-Jan-20 Wed 0.43 0.43 0.4 ### 548,673 ### 7.9 7.9 0.0
2016-Jan-19 Tue 0.43 ### ### ### 6.2 6.2 0.0
2016-Jan-18 Mon 0.45 0.455 0.41 ### ### ### 0.0
2016-Jan-15 Fri 0.455 ### 0.43 0.45 33.4 33.4 0.0
2016-Jan-14 Thu ### 0.45 ### 0.43 24.8 24.8 ###
2016-Jan-13 Wed 0.455 0.455 0.425 ### 488,945 ### 11.1 11.1 0.0
2016-Jan-12 Tue 0.475 0.49 0.455 0.455 ### ### 0.0
2016-Jan-11 Mon 0.49 0.5 0.46 0.475 12.4 12.4 ###
2016-Jan-08 Fri ### ### 0.47 0.48 ### ### 0.0
2016-Jan-07 Thu 0.5 ### 0.49 0.5 81.4 81.4 0.0
2016-Jan-06 Wed 0.525 0.53 ### 0.5 747,879 198,187 7.7 7.7 0.0
2016-Jan-05 Tue 0.53 0.545 0.49 ### 4.2 4.2 0.0
2016-Jan-04 Mon ### 0.56 ### 0.53 95.6 95.6 0.0
2015-Dec-31 Thu ### ### 0.48 0.485 ### ### 0.0
2015-Dec-30 Wed 0.49 0.5 0.48 0.49 70.0 70.0 ###
2015-Dec-29 Tue 0.46 0.49 0.445 0.475 745,250 ### ### ### ###
2015-Dec-24 Thu ### 0.475 0.445 0.46 20.0 20.0 0.0
2015-Dec-23 Wed 0.44 ### ### 0.44 608,854 0 69.4 69.4 ###
2015-Dec-22 Tue 0.45 0.45 0.43 0.44 ### ### ###
2015-Dec-21 Mon 0.48 0.485 0.43 0.44 1,394,158 637,827 ### ### ###
2015-Dec-18 Fri 0.475 0.49 0.445 0.445 1,086,676 508,021 ### ### ###
2015-Dec-17 Thu 0.48 ### 0.47 0.49 86.0 86.0 ###
2015-Dec-16 Wed 0.46 0.48 0.455 0.47 ### ### ###
2015-Dec-15 Tue ### 0.47 0.43 0.46 1,708,576 768,859 95.6 95.6 0.0
2015-Dec-14 Mon 0.47 0.47 0.425 0.445 1,061,459 ### ### ### ###
2015-Dec-11 Fri ### 0.51 0.47 0.475 498,873 244,447 5.3 5.3 ###
2015-Dec-10 Thu 0.52 0.54 0.485 0.49 796,289 ### 5.7 5.7 ###
2015-Dec-09 Wed 0.49 0.54 0.49 0.51 ### ### ###
2015-Dec-08 Tue 0.49 ### 0.475 ### 1,087,758 258,342 ### ### 0.0
2015-Dec-07 Mon 0.525 0.54 0.46 0.475 3.6 3.6 ###
2015-Dec-04 Fri 0.55 ### ### 0.51 ### ### ###
2015-Dec-03 Thu 0.48 0.54 0.48 0.52 2,008,470 ### ### ### 0.0
2015-Dec-02 Wed 0.48 0.51 0.47 0.475 27.6 27.6 ###
2015-Dec-01 Tue 0.51 ### ### ### 3.6 3.6 0.0
2015-Nov-30 Mon 0.55 0.55 ### ### 4,649,529 1,278,620 ### ### 0.0
2015-Nov-27 Fri 0.525 0.56 0.5 0.545 1,541,673 817,086 93.8 93.8 0.0
2015-Nov-26 Thu ### 0.625 0.55 0.55 2.3 2.3 ###
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue ### ### 0.625 0.625 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 6.2 6.2 0.0
2015-Nov-20 Fri ### 0.71 ### ### 928,723 ### 19.1 19.1 0.0
2015-Nov-19 Thu ### ### ### 0.685 948,080 0 84.2 84.2 0.0
2015-Nov-18 Wed ### 0.685 ### 0.655 10.0 10.0 ###
2015-Nov-17 Tue ### 0.71 ### 0.675 1,527,755 542,353 14.0 14.0 0.0
2015-Nov-16 Mon ### 0.7 ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 1,065,320 0 ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 1,710,059 0 1.6 1.6 0.0
2015-Nov-11 Wed ### ### ### 0.75 4,421,672 0 0.4 0.4 ###
2015-Nov-10 Tue ### ### 0.89 ### 1,819,455 809,657 8.7 8.7 0.0
2015-Nov-09 Mon ### ### ### ### 207,549 0 79.0 79.0 0.0
2015-Nov-06 Fri 0.925 ### 0.925 ### 87.6 87.6 0.0
2015-Nov-05 Thu ### ### ### 0.945 169,171 0 ### ### 0.1
2015-Nov-04 Wed ### 0.972 ### ### 11.2 11.2 0.0
2015-Nov-03 Tue ### ### ### ### 88.0 88.0 0.0
2015-Nov-02 Mon ### 1 ### ### 728,579 364,289 8.4 8.4 0.0
2015-Oct-30 Fri 0.975 0.985 ### ### ### ### 0.0
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed ### ### ### ### 561,282 0 ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 20.0 20.0 0.0
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 432,521 0 ### ### 0.0
2015-Oct-22 Thu 1.075 ### ### 1.045 981,781 0 ### ### 0.1
2015-Oct-21 Wed ### ### 1.075 1.075 11.6 11.6 ###
2015-Oct-20 Tue ### ### ### ### 1,038,624 0 89.4 89.4 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 9.2 9.2 0.0
2015-Oct-15 Thu ### ### ### ### 14.1 14.1 0.0
2015-Oct-14 Wed ### ### ### 1.085 ### ### 0.1
2015-Oct-13 Tue 1.175 1.175 ### ### 9.8 9.8 0.0
2015-Oct-12 Mon ### ### ### 1.175 266,177 0 ### ### ###
2015-Oct-09 Fri 1.145 1.155 ### ### 419,624 ### 71.4 71.4 0.0
2015-Oct-08 Thu 1.125 ### 1.125 1.145 ### ### ###
2015-Oct-07 Wed ### ### ### ### 85.2 85.2 0.0
2015-Oct-06 Tue ### ### ### 1.075 532,052 0 23.6 23.6 ###
2015-Oct-05 Mon 1.075 ### ### ### ### ### 0.0
2015-Oct-02 Fri ### 1.085 ### 1.055 479,781 260,281 ### ### 0.1
2015-Oct-01 Thu ### ### ### ### 93.9 93.9 0.0
2015-Sep-30 Wed ### 1.025 1 1 817,389 ### 16.0 16.0 ###
2015-Sep-29 Tue 1.025 ### 1 1 700,451 350,225 18.5 18.5 ###
2015-Sep-28 Mon 1.045 1.055 ### ### 838,327 ### ### ### 0.0
2015-Sep-25 Fri ### ### ### 1.025 ### ### ###
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 449,929 0 ### ### 0.0
2015-Sep-22 Tue 1.21 1.21 1.155 ### ### ### 0.0
2015-Sep-21 Mon 1.2 1.2 ### ### 274,575 164,745 10.6 10.6 0.0
2015-Sep-18 Fri ### ### 1.155 ### 4,153,178 ### ### ### 0.0
2015-Sep-17 Thu ### 1.185 ### ### ### ### 0.0
2015-Sep-16 Wed ### 1.125 ### ### 1,400,950 ### 64.6 64.6 0.0
2015-Sep-15 Tue 1.125 1.125 1.075 1.085 869,778 956,755 ### ### 0.1
2015-Sep-14 Mon ### ### ### ### 4.6 4.6 0.0
2015-Sep-11 Fri ### ### ### ### 411,772 0 24.3 24.3 0.0
2015-Sep-10 Thu ### 1.2 ### ### 81.3 81.3 0.0
2015-Sep-09 Wed 1.2 1.23 ### ### 650,785 ### ### ### 0.0
2015-Sep-08 Tue 1.155 ### ### 1.185 803,848 0 84.8 84.8 0.1
2015-Sep-07 Mon 1.175 1.225 ### ### ### ### 0.0
2015-Sep-04 Fri ### 1.245 ### 1.185 91.6 91.6 0.1
2015-Sep-03 Thu 1.155 1.155 ### ### 813,325 ### ### ### 0.0
2015-Sep-02 Wed ### ### ### 1.125 15.9 15.9 ###
2015-Sep-01 Tue ### ### 1.155 ### 1,036,455 598,552 ### ### 0.0
2015-Aug-31 Mon ### ### ### ### ### ### 0.0
2015-Aug-28 Fri 1.185 ### ### ### 957,252 0 20.2 20.2 0.0
2015-Aug-27 Thu 1.275 1.285 ### 1.145 1,399,976 899,484 2.1 2.1 ###
2015-Aug-26 Wed 1.125 1.27 ### ### 1,752,046 1,112,549 97.7 97.7 0.0
2015-Aug-25 Tue ### ### ### ### 89.2 89.2 0.0
2015-Aug-24 Mon ### 1.085 1.055 ### ### ### 0.0
2015-Aug-21 Fri 1.055 ### 1.055 1.075 ### ### ###
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed 1.085 ### ### ### ### ### 0.0
2015-Aug-18 Tue ### ### ### 1.085 ### ### 0.1
2015-Aug-17 Mon ### 1.085 1.047 1.055 543,459 579,327 ### ### 0.1
2015-Aug-14 Fri 1.085 1.085 1.025 ### 822,928 868,189 ### ### 0.0
2015-Aug-13 Thu ### ### ### 1.085 803,253 0 90.7 90.7 0.1
2015-Aug-12 Wed ### ### ### 1.055 1,564,551 0 ### ### 0.1
2015-Aug-11 Tue ### 1.145 ### 1.125 1,017,975 ### 83.8 83.8 ###
2015-Aug-10 Mon ### ### ### ### 92.6 92.6 0.0
2015-Aug-07 Fri ### ### ### ### 371,872 0 81.6 81.6 0.0
2015-Aug-06 Thu 1.075 ### ### 1.075 1,089,279 0 ### ### ###
2015-Aug-05 Wed 1.075 ### ### 1.075 556,987 0 71.7 71.7 ###
2015-Aug-04 Tue ### ### ### 1.085 1,539,359 0 14.0 14.0 0.1
2015-Aug-03 Mon ### ### ### ### 9.0 9.0 0.0
2015-Jul-31 Fri 1.2 1.24 ### ### 16.7 16.7 0.0
2015-Jul-30 Thu 1.22 1.23 ### 1.2 ### ### 0.1
2015-Jul-29 Wed ### 1.225 ### ### 1,301,247 ### 70.1 70.1 0.0
2015-Jul-28 Tue ### 1.22 ### 1.185 ### ### 0.1
2015-Jul-27 Mon 1.2 1.22 ### ### 535,970 326,941 ### ### 0.0
2015-Jul-24 Fri 1.21 1.25 ### 1.23 905,722 566,076 86.5 86.5 0.1
2015-Jul-23 Thu ### 1.23 1.175 1.225 80.2 80.2 0.1
2015-Jul-22 Wed 1.21 1.225 1.175 1.22 81.2 81.2 0.1
2015-Jul-21 Tue ### ### 1.2 ### ### ### 0.0
2015-Jul-20 Mon ### 1.385 ### 1.345 2,079,141 ### ### ### ###
2015-Jul-17 Fri 1.29 ### 1.255 1.345 91.6 91.6 ###
2015-Jul-16 Thu 1.28 ### 1.22 ### 2,112,641 ### ### ### 0.0
2015-Jul-15 Wed ### 1.275 ### 1.25 4,960,355 3,162,226 ### ### ###
2015-Jul-14 Tue ### ### ### ### 3,826,150 0 ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 3.5 3.5 0.0
2015-Jul-10 Fri 1.23 1.245 1.21 1.21 ### ### ###
2015-Jul-09 Thu 1.25 1.26 ### 1.225 16.7 16.7 0.1
2015-Jul-08 Wed ### 1.28 1.245 1.25 609,641 769,671 32.6 32.6 ###
2015-Jul-07 Tue 1.285 ### ### 1.28 ### ### ###
2015-Jul-06 Mon ### ### 1.24 1.28 1,685,473 ### ### ### ###
2015-Jul-03 Fri 1.385 ### ### ### 12.0 12.0 0.0
2015-Jul-02 Thu 1.455 ### ### 1.385 1,029,073 0 5.8 5.8 0.1
2015-Jul-01 Wed 1.41 ### ### ### 1,413,571 0 76.2 76.2 0.0
2015-Jun-30 Tue 1.45 ### 1.4 ### ### ### 0.0
2015-Jun-29 Mon 1.52 1.54 1.45 ### 17.1 17.1 0.0
2015-Jun-26 Fri 1.71 1.74 1.455 1.525 5,478,977 ### ### ### 0.1
2015-Jun-25 Thu 1.72 1.72 1.72 1.72 0 0.1
2015-Jun-24 Wed 1.83 1.83 ### 1.72 2,030,778 ### ### ### 0.1
2015-Jun-23 Tue ### ### 1.775 1.82 11.2 11.2 ###
2015-Jun-22 Mon ### ### ### 1.87 1,414,921 0 ### ### ###
2015-Jun-19 Fri ### ### 1.925 1.925 5.5 5.5 0.1
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 550,482 0 14.3 14.3 0.0
2015-Jun-16 Tue ### 2.23 2.155 ### 76.0 76.0 0.0
2015-Jun-15 Mon ### 2.22 ### ### 646,079 717,147 ### ### 0.0
2015-Jun-12 Fri 2.23 2.26 ### 2.21 20.6 20.6 0.2
2015-Jun-11 Thu 2.22 2.26 ### 2.25 79.7 79.7 ###
2015-Jun-10 Wed ### ### ### ### 923,189 0 5.1 5.1 0.0
2015-Jun-09 Tue ### ### 2.28 ### 1,764,186 2,011,172 24.9 24.9 0.0
2015-Jun-05 Fri 2.23 ### 2.2 ### 94.8 94.8 0.0
2015-Jun-04 Thu ### 2.23 ### 2.22 542,278 ### ### ### 0.2
2015-Jun-03 Wed ### 2.21 ### ### 87.0 87.0 0.0
2015-Jun-02 Tue ### ### ### ### 24.3 24.3 0.0
2015-Jun-01 Mon ### ### ### ### 21.3 21.3 0.0
2015-May-29 Fri ### 2.2 ### ### 79.9 79.9 0.0
2015-May-28 Thu 2.2 2.21 ### ### 1,260,656 1,393,024 ### ### 0.0
2015-May-27 Wed 2.21 2.22 ### 2.2 ### ### 0.2
2015-May-26 Tue ### 2.24 ### 2.22 825,250 924,280 81.9 81.9 0.2
2015-May-25 Mon 2.2 2.24 ### ### 22.4 22.4 0.0
2015-May-22 Fri ### ### ### ### 1,052,029 0 5.1 5.1 0.0
2015-May-21 Thu ### 2.4 2.24 2.26 1,034,278 2,399,524 7.9 7.9 ###
2015-May-20 Wed 2.43 2.45 ### ### 848,376 ### ### ### 0.0
2015-May-19 Tue 2.46 2.46 2.4 2.43 25.7 25.7 ###
2015-May-18 Mon 2.46 2.51 2.46 2.47 307,444 ### 81.7 81.7 ###
2015-May-15 Fri 2.5 2.54 2.41 2.5 71.5 71.5 0.2
2015-May-14 Thu 2.46 2.51 2.45 2.51 625,823 1,552,041 ### ### ###
2015-May-13 Wed 2.48 2.55 2.47 2.5 474,174 1,190,176 74.6 74.6 0.2
2015-May-12 Tue 2.47 2.5 2.44 2.5 79.5 79.5 0.2
2015-May-11 Mon 2.5 2.52 2.455 2.46 554,650 ### ### ### 0.2
2015-May-08 Fri 2.45 2.53 2.41 2.5 85.3 85.3 0.2
2015-May-07 Thu ### 2.49 ### 2.44 ### ### 0.2
2015-May-06 Wed 2.4 2.45 ### 2.42 843,675 ### ### ### 0.2
2015-May-05 Tue ### 2.45 ### 2.44 1,244,952 ### 91.2 91.2 0.2
2015-May-04 Mon ### 2.4 ### ### ### ### 0.0
2015-May-01 Fri 2.28 2.42 2.27 ### 91.1 91.1 0.0
2015-Apr-30 Thu 2.27 ### 2.25 2.29 873,375 982,546 77.4 77.4 ###
2015-Apr-29 Wed ### ### 2.27 ### 852,572 ### ### ### 0.0
2015-Apr-28 Tue 2.25 ### 2.2 2.27 ### ### 0.2
2015-Apr-27 Mon ### 2.25 ### 2.25 91.6 91.6 ###
2015-Apr-24 Fri ### 2.24 ### ### 63.7 63.7 0.0
2015-Apr-23 Thu ### 2.21 ### ### 335,846 ### ### ### 0.0
2015-Apr-22 Wed ### 2.25 ### ### ### ### 0.0
2015-Apr-21 Tue ### 2.2 ### ### 1,073,983 1,181,381 ### ### 0.0
2015-Apr-20 Mon 2.27 2.28 ### ### ### ### 0.0
2015-Apr-17 Fri 2.25 2.29 2.22 2.24 36.9 36.9 ###
2015-Apr-16 Thu 2.25 ### 2.24 2.26 73.5 73.5 ###
2015-Apr-15 Wed ### ### 2.22 2.22 9.3 9.3 0.2
2015-Apr-14 Tue ### ### 2.26 ### 19.3 19.3 0.0
2015-Apr-13 Mon ### 2.41 ### ### 1,214,376 1,463,323 ### ### 0.0
2015-Apr-10 Fri ### 2.4 ### 2.4 1,894,084 ### 83.5 83.5 ###
2015-Apr-09 Thu ### ### ### ### 13.5 13.5 0.0
2015-Apr-08 Wed ### ### 2.28 ### 1,947,081 2,219,672 69.9 69.9 0.0
2015-Apr-07 Tue 2.24 2.41 2.21 ### ### ### 0.0
2015-Apr-02 Thu ### ### 1.875 2.29 99.2 99.2 ###
2015-Apr-01 Wed 1.85 ### 1.85 ### ### ### 0.0
2015-Mar-31 Tue 1.855 ### ### 1.845 1,566,853 0 ### ### ###
2015-Mar-30 Mon ### ### ### 1.82 9.4 9.4 ###
2015-Mar-27 Fri ### 1.955 1.88 ### ### ### 0.0
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### 1.87 ### 95.5 95.5 0.0
2015-Mar-24 Tue 1.84 ### 1.785 ### 90.2 90.2 0.0
2015-Mar-23 Mon 1.88 1.88 1.76 1.825 ### ### ###
2015-Mar-20 Fri ### ### ### 1.875 10,285,085 0 16.5 16.5 ###
2015-Mar-19 Thu ### ### 1.825 ### 15.0 15.0 0.0
2015-Mar-18 Wed ### 2 1.85 1.875 2,962,929 ### 6.3 6.3 ###
2015-Mar-17 Tue ### 2 ### ### 1,755,486 1,755,486 93.2 93.2 0.0
2015-Mar-16 Mon ### ### 1.85 ### 2,897,559 2,680,242 ### ### 0.0
2015-Mar-13 Fri ### ### 1.89 ### 1,600,844 ### 88.3 88.3 0.0
2015-Mar-12 Thu 1.84 ### 1.81 ### 1,474,577 ### 91.5 91.5 0.0
2015-Mar-11 Wed 1.87 1.89 1.8 1.825 2,913,421 ### 13.7 13.7 ###
2015-Mar-10 Tue 1.955 ### 1.885 ### 1,564,084 1,474,149 13.3 13.3 0.0
2015-Mar-09 Mon ### 2.2 1.83 ### 1.2 1.2 0.0
2015-Mar-06 Fri 2.23 2.29 ### 2.21 23.6 23.6 0.2
2015-Mar-05 Thu 2.25 ### 2.25 2.27 77.4 77.4 0.2
2015-Mar-04 Wed 2.26 ### 2.22 ### 901,954 ### 89.2 89.2 0.0
2015-Mar-03 Tue 2.24 2.27 ### 2.24 952,787 ### 78.7 78.7 ###
2015-Mar-02 Mon 2.26 2.27 2.22 2.23 522,283 1,172,525 23.0 23.0 ###
2015-Feb-27 Fri 2.25 2.28 2.22 2.22 18.6 18.6 0.2
2015-Feb-26 Thu ### ### 2.2 2.26 ### ### ###
2015-Feb-25 Wed ### ### 2.25 ### ### ### 0.0
2015-Feb-24 Tue 2.28 ### 2.28 ### ### ### 0.0
2015-Feb-23 Mon ### ### 2.27 2.29 532,474 604,357 24.7 24.7 ###
2015-Feb-20 Fri 2.26 ### 2.24 ### 732,680 ### 86.5 86.5 0.0
2015-Feb-19 Thu ### ### 2.24 2.25 ### ### ###
2015-Feb-18 Wed 2.24 ### 2.22 2.26 1,460,582 1,621,246 ### ### ###
2015-Feb-17 Tue ### ### ### 2.22 1,813,389 0 ### ### 0.2
2015-Feb-16 Mon 2.28 ### 2.26 ### 83.0 83.0 0.0
2015-Feb-13 Fri 2.21 2.25 ### 2.24 2,622,555 2,950,374 74.9 74.9 ###
2015-Feb-12 Thu ### 2.27 ### ### 3,670,142 ### 22.6 22.6 0.0
2015-Feb-11 Wed 2.5 2.53 ### ### ### ### 0.0
2015-Feb-10 Tue 2.7 2.7 ### 2.45 6,210,682 8,384,420 ### ### 0.2
2015-Feb-09 Mon ### 3.2 ### ### 855,776 1,369,241 ### ### 0.0
2015-Feb-06 Fri ### ### 2.89 ### 1,605,681 ### ### ### 0.0
2015-Feb-05 Thu 2.83 ### 2.76 2.85 ### ### ###
2015-Feb-04 Wed 2.8 2.82 2.74 2.82 1,647,026 ### ### ### ###
2015-Feb-03 Tue 2.76 2.78 2.7 2.73 18.0 18.0 ###
2015-Feb-02 Mon 2.77 2.84 2.7 2.72 2,093,742 ### ### ### 0.2
2015-Jan-30 Fri 2.7 2.77 ### 2.73 1,871,784 2,592,420 ### ### ###
2015-Jan-29 Thu 2.75 2.77 ### ### 3,333,542 4,616,955 ### ### 0.0
2015-Jan-28 Wed ### ### 2.59 ### 6,013,445 ### 1.0 1.0 0.0
2015-Jan-27 Tue ### 4.2 ### ### ### ### 0.0
2015-Jan-23 Fri ### 4.2 ### ### 282,878 594,043 ### ### 0.0
2015-Jan-22 Thu 4.28 4.28 ### ### 417,947 ### ### ### 0.0
2015-Jan-21 Wed 4.25 ### 4.24 4.25 66.8 66.8 ###
2015-Jan-20 Tue 4.28 ### 4.2 4.26 27.5 27.5 0.3
2015-Jan-19 Mon ### 4.43 ### ### 219,620 486,458 ### ### 0.0
2015-Jan-16 Fri ### 4.4 4.29 ### 32.7 32.7 0.0
2015-Jan-15 Thu 4.4 4.42 ### 4.41 562,981 1,244,188 ### ### ###
2015-Jan-14 Wed 4.46 4.49 ### 4.41 25.6 25.6 ###
2015-Jan-13 Tue 4.46 4.52 ### 4.45 330,172 746,188 29.2 29.2 0.3
2015-Jan-12 Mon 4.46 ### 4.45 4.55 221,720 493,327 ### ### 0.3
2015-Jan-09 Fri 4.5 4.52 4.4 4.52 310,128 1,383,170 ### ### 0.3
2015-Jan-08 Thu 4.5 4.5 ### 4.44 ### ### 0.3
2015-Jan-07 Wed 4.52 4.57 4.45 4.47 20.9 20.9 ###
2015-Jan-06 Tue ### 4.7 4.5 4.57 472,445 2,173,247 15.2 15.2 ###
2015-Jan-05 Mon ### 4.76 ### 4.7 ### ### 0.3
2015-Jan-02 Fri 4.76 4.78 ### ### 172,986 ### 8.9 8.9 0.0
2014-Dec-31 Wed 4.73 4.75 4.71 4.73 69.2 69.2 0.3
2014-Dec-30 Tue 4.71 4.75 ### ### 285,345 ### ### ### 0.0
2014-Dec-29 Mon 4.73 4.74 ### 4.7 258,989 ### 16.0 16.0 0.3
2014-Dec-24 Wed 4.75 4.75 ### 4.74 233,481 ### 28.3 28.3 0.3
2014-Dec-23 Tue ### 4.8 ### 4.7 297,784 714,681 ### ### 0.3
2014-Dec-22 Mon ### 4.78 4.59 4.72 ### ### 0.3
2014-Dec-19 Fri 4.57 ### 4.52 4.55 21.1 21.1 0.3
2014-Dec-18 Thu 4.45 4.55 ### 4.51 1,023,586 2,328,658 76.5 76.5 0.3
2014-Dec-17 Wed 4.29 4.44 4.29 4.42 741,143 3,235,089 ### ### 0.3
2014-Dec-16 Tue ### 4.48 4.26 4.4 77.0 77.0 0.3
2014-Dec-15 Mon ### 4.49 ### 4.45 713,388 1,601,556 89.4 89.4 0.3
2014-Dec-12 Fri 4.48 4.55 4.4 4.49 770,843 3,449,522 72.2 72.2 ###
2014-Dec-11 Thu 4.44 ### ### 4.5 ### ### ###
2014-Dec-10 Wed ### ### 4.48 4.56 ### ### 0.3
2014-Dec-09 Tue 4.5 4.75 4.46 ### ### ### 0.0
2014-Dec-08 Mon 4.46 4.52 4.41 4.49 2,005,654 8,955,245 77.0 77.0 ###
2014-Dec-05 Fri 4.4 ### ### 4.53 6,061,822 0 90.9 90.9 ###
2014-Dec-04 Thu ### 3.52 ### ### 20.0 20.0 0.0
2014-Dec-03 Wed 3.41 3.48 ### 3.43 ### ### 0.2
2014-Dec-02 Tue ### 3.52 3.27 3.45 844,552 2,867,254 89.7 89.7 ###
2014-Dec-01 Mon ### ### 3.21 3.28 ### ### 0.2
2014-Nov-28 Fri 3.78 3.79 ### ### 11.2 11.2 0.0
2014-Nov-27 Thu ### ### 3.84 3.85 16.6 16.6 0.3
2014-Nov-26 Wed 3.81 ### 3.81 ### ### ### 0.0
2014-Nov-25 Tue 3.74 3.85 3.71 3.81 ### ### 0.3
2014-Nov-24 Mon 3.7 3.82 ### 3.77 ### ### ###
2014-Nov-21 Fri ### 3.7 3.59 ### 790,327 2,880,741 ### ### 0.0
2014-Nov-20 Thu ### 3.71 3.58 3.58 1,094,746 3,990,349 ### ### 0.3
2014-Nov-19 Wed 3.75 3.78 ### ### ### ### 0.0
2014-Nov-18 Tue 3.73 3.8 3.72 3.78 ### ### 0.3
2014-Nov-17 Mon 3.82 3.87 3.73 3.76 501,254 ### 22.1 22.1 0.3
2014-Nov-14 Fri 3.86 3.87 ### 3.77 15.2 15.2 ###
2014-Nov-13 Thu 3.7 3.875 ### 3.81 864,872 1,675,689 ### ### 0.3
2014-Nov-12 Wed 3.75 3.8 3.7 3.73 36.5 36.5 ###
2014-Nov-11 Tue 3.85 3.85 3.73 3.75 ### ### 0.3
2014-Nov-10 Mon 3.72 3.85 ### 3.85 91.2 91.2 0.3
2014-Nov-07 Fri 3.7 3.73 ### 3.7 611,856 ### ### ### 0.3
2014-Nov-06 Thu 3.71 3.75 ### ### 26.9 26.9 0.0
2014-Nov-05 Wed 3.7 3.77 ### ### 541,247 1,020,250 27.7 27.7 0.0
2014-Nov-04 Tue 3.79 3.84 ### 3.73 630,882 ### ### ### ###
2014-Nov-03 Mon 3.87 ### 3.73 3.8 ### ### ###
2014-Oct-31 Fri 3.87 ### 3.81 3.86 ### ### 0.3
2014-Oct-30 Thu 3.82 3.85 3.72 3.84 80.2 80.2 0.3
2014-Oct-29 Wed 3.75 3.87 3.72 3.81 ### ### 0.3
2014-Oct-28 Tue ### 3.7 ### 3.7 766,781 1,418,544 87.1 87.1 0.3
2014-Oct-27 Mon ### 3.77 ### ### 820,341 1,546,342 85.6 85.6 0.0
2014-Oct-24 Fri 3.44 ### 3.44 3.59 93.0 93.0 ###
2014-Oct-23 Thu 3.47 3.47 ### ### ### ### 0.0
2014-Oct-22 Wed ### 3.74 3.43 3.48 6.0 6.0 0.2
2014-Oct-21 Tue 3.79 3.87 ### ### 11.3 11.3 0.0
2014-Oct-20 Mon 3.73 3.76 ### 3.72 790,175 1,485,529 31.6 31.6 0.3
2014-Oct-17 Fri 3.73 3.785 ### ### 20.5 20.5 0.0
2014-Oct-16 Thu 3.73 3.79 ### ### ### ### 0.0
2014-Oct-15 Wed ### ### 3.77 3.79 1,164,877 ### 12.3 12.3 ###
2014-Oct-14 Tue 3.72 ### 3.72 ### 1,069,378 1,989,043 93.3 93.3 0.0
2014-Oct-13 Mon 3.76 3.82 3.73 3.77 74.8 74.8 ###
2014-Oct-10 Fri 3.8 ### 3.76 3.85 ### ### 0.3
2014-Oct-09 Thu ### ### ### ### 594,788 0 ### ### 0.0
2014-Oct-08 Wed 3.85 ### 3.85 ### 387,888 746,684 ### ### 0.0
2014-Oct-07 Tue ### ### 3.885 ### ### ### 0.0
2014-Oct-06 Mon ### ### 3.87 ### 291,670 564,381 12.4 12.4 0.0
2014-Oct-03 Fri 3.72 ### 3.59 ### 1,724,629 ### ### ### 0.0
2014-Oct-02 Thu ### ### 3.83 3.88 5.5 5.5 0.3
2014-Oct-01 Wed ### 4.23 ### 4.2 609,623 1,289,352 71.6 71.6 ###
2014-Sep-30 Tue ### 4.25 ### 4.25 1,016,071 2,159,150 ### ### ###
2014-Sep-29 Mon 4.22 ### ### 4.22 ### ### ###
2014-Sep-26 Fri ### 4.27 ### 4.23 ### ### 0.3
2014-Sep-25 Thu 4.4 4.41 ### 4.23 670,256 ### ### ### 0.3
2014-Sep-24 Wed ### 4.45 ### 4.43 96.3 96.3 ###
2014-Sep-23 Tue ### 4.24 ### 4.24 501,028 1,062,179 80.9 80.9 0.3
2014-Sep-22 Mon 4.26 ### ### ### 518,444 0 21.7 21.7 0.0
2014-Sep-19 Fri ### ### 4.26 4.28 ### ### 0.3
2014-Sep-18 Thu ### 4.43 ### ### 25.8 25.8 0.0
2014-Sep-17 Wed 4.5 ### ### 4.41 ### ### ###
2014-Sep-16 Tue 4.51 4.57 4.5 4.55 778,626 ### 83.0 83.0 0.3
2014-Sep-15 Mon 4.58 4.59 4.49 4.52 ### ### 0.3
2014-Sep-12 Fri 4.5 ### 4.46 ### 1,031,380 2,299,977 91.9 91.9 0.0
2014-Sep-11 Thu ### 4.45 ### 4.45 86.1 86.1 0.3
2014-Sep-10 Wed 4.44 4.47 ### 4.41 1,184,727 ### ### ### ###
2014-Sep-09 Tue 4.54 4.54 4.4 4.51 ### ### 0.3
2014-Sep-08 Mon 4.58 ### 4.53 4.56 ### ### 0.3
2014-Sep-05 Fri ### 4.71 4.54 4.58 28.2 28.2 0.3
2014-Sep-04 Thu 4.81 4.82 ### ### 863,445 ### 14.3 14.3 0.0
2014-Sep-03 Wed 4.52 4.825 4.52 4.79 95.9 95.9 0.3
2014-Sep-02 Tue ### ### 4.55 4.55 18.3 18.3 0.3
2014-Sep-01 Mon 4.7 4.72 ### ### ### ### 0.0
2014-Aug-29 Fri 4.72 4.76 ### 4.7 ### ### 0.3
2014-Aug-28 Thu 4.8 4.83 ### 4.72 ### ### 0.3
2014-Aug-27 Wed 4.79 4.83 4.76 4.82 74.4 74.4 0.3
2014-Aug-26 Tue 4.79 4.81 ### 4.77 832,549 2,002,280 ### ### ###
2014-Aug-25 Mon 4.78 4.83 4.75 4.79 696,580 ### 72.3 72.3 0.3
2014-Aug-22 Fri 4.88 ### 4.81 4.83 779,141 ### ### ### 0.3
2014-Aug-21 Thu ### ### 4.82 4.88 ### ### 0.3
2014-Aug-20 Wed ### 5 ### ### ### ### 0.0
2014-Aug-19 Tue 4.83 5.025 4.83 ### 1,847,644 ### ### ### 0.0
2014-Aug-18 Mon 4.85 4.85 4.76 4.82 24.1 24.1 0.3
2014-Aug-15 Fri ### 5.045 ### ### 962,479 2,427,853 ### ### 0.0
2014-Aug-14 Thu ### ### ### ### ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 3,434,377 0 ### ### 0.0
2014-Aug-12 Tue 4.2 ### ### ### 4,007,629 0 98.0 98.0 0.0
2014-Aug-11 Mon 4.41 4.48 4.27 ### ### ### 0.0
2014-Aug-08 Fri 4.42 ### 4.26 ### ### ### 0.0
2014-Aug-07 Thu ### 4.43 ### 4.41 690,759 ### ### ### ###
2014-Aug-06 Wed 4.51 4.52 4.21 4.29 1,179,524 5,148,622 6.3 6.3 ###
2014-Aug-05 Tue 4.52 4.59 4.5 4.54 ### ### 0.3
2014-Aug-04 Mon 4.41 4.54 ### 4.54 595,044 1,350,749 88.6 88.6 0.3
2014-Aug-01 Fri 4.47 4.48 ### 4.44 27.9 27.9 0.3
2014-Jul-31 Thu 4.55 ### 4.485 4.52 25.9 25.9 0.3
2014-Jul-30 Wed 4.54 ### 4.48 4.59 744,555 ### ### ### 0.3
2014-Jul-29 Tue 4.48 4.51 4.46 4.49 70.2 70.2 ###
2014-Jul-28 Mon 4.46 4.51 ### 4.5 498,320 ### 81.0 81.0 ###
2014-Jul-25 Fri 4.46 4.49 4.41 4.44 ### ### 0.3
2014-Jul-24 Thu 4.55 4.59 ### 4.47 737,688 ### ### ### ###
2014-Jul-23 Wed 4.47 ### ### 4.55 81.9 81.9 0.3
2014-Jul-22 Tue 4.51 4.525 4.4 4.46 429,185 ### ### ### 0.3
2014-Jul-21 Mon ### 4.51 ### 4.51 88.7 88.7 0.3
2014-Jul-18 Fri 4.28 4.5 4.27 ### 83.7 83.7 0.0
2014-Jul-17 Thu 4.25 ### 4.23 ### 1,039,658 2,198,876 86.3 86.3 0.0
2014-Jul-16 Wed ### 4.22 ### 4.2 84.4 84.4 ###
2014-Jul-15 Tue 4.24 4.24 ### ### ### ### 0.0
2014-Jul-14 Mon 4.25 4.25 4.2 4.24 32.5 32.5 0.3
2014-Jul-11 Fri 4.2 4.25 ### 4.22 70.4 70.4 ###
2014-Jul-10 Thu ### 4.25 ### 4.23 552,975 1,175,071 ### ### 0.3
2014-Jul-09 Wed ### 4.2 ### ### 36.3 36.3 0.0
2014-Jul-08 Tue ### 4.2 ### ### ### ### 0.0
2014-Jul-07 Mon 4.22 4.27 ### ### ### ### 0.0
2014-Jul-04 Fri ### ### ### 4.28 88.5 88.5 0.3
2014-Jul-03 Thu ### ### ### ### ### ### 0.0
2014-Jul-02 Wed ### ### ### ### 1,078,783 0 ### ### 0.0
2014-Jul-01 Tue 3.79 ### 3.75 3.88 85.7 85.7 0.3
2014-Jun-30 Mon 3.83 3.87 3.79 3.8 906,421 ### ### ### ###
2014-Jun-27 Fri 3.8 3.89 ### 3.88 796,558 ### ### ### 0.3
2014-Jun-26 Thu 3.7 3.86 ### 3.81 ### ### 0.3
2014-Jun-25 Wed 3.7 3.73 ### ### 28.0 28.0 0.0
2014-Jun-24 Tue ### 3.755 ### 3.72 ### ### 0.3
2014-Jun-23 Mon ### 3.71 3.58 ### 1,020,543 3,719,879 ### ### 0.0
2014-Jun-20 Fri 3.51 ### 3.5 3.59 85.1 85.1 ###
2014-Jun-19 Thu 3.52 3.55 3.48 3.52 ### ### ###
2014-Jun-18 Wed ### 3.51 ### 3.49 882,527 ### ### ### ###
2014-Jun-17 Tue ### ### ### ### 20.4 20.4 0.0
2014-Jun-16 Mon 3.29 3.43 3.28 ### ### ### 0.0
2014-Jun-13 Fri 3.4 3.42 3.28 3.29 10.0 10.0 ###
2014-Jun-12 Thu 3.45 3.47 3.4 3.4 418,157 ### ### ### 0.2
2014-Jun-11 Wed 3.5 3.5 3.41 3.44 537,642 1,857,553 18.6 18.6 0.2
2014-Jun-10 Tue 3.52 3.56 3.48 3.52 532,020 ### 76.1 76.1 ###
2014-Jun-06 Fri 3.41 3.56 3.41 3.54 1,307,443 ### 90.1 90.1 0.3
2014-Jun-05 Thu 3.57 3.57 3.47 3.49 831,947 2,928,453 ### ### ###
2014-Jun-04 Wed 3.57 3.59 3.5 3.56 36.8 36.8 0.3
2014-Jun-03 Tue 3.59 ### 3.55 3.56 1,893,457 3,360,886 31.6 31.6 0.3
2014-Jun-02 Mon 3.57 ### 3.55 ### 84.1 84.1 0.0
2014-May-30 Fri 3.58 ### 3.53 3.57 ### ### 0.3
2014-May-29 Thu 3.57 ### 3.53 3.56 29.2 29.2 0.3
2014-May-28 Wed ### 3.57 ### 3.56 1,389,378 ### 93.9 93.9 0.3
2014-May-27 Tue ### 3.385 3.345 ### 737,375 ### 24.9 24.9 0.0
2014-May-26 Mon ### ### ### ### 26.2 26.2 0.0
2014-May-23 Fri 3.4 3.41 3.345 ### 1,219,087 ### 18.5 18.5 0.0
2014-May-22 Thu 3.55 3.56 ### 3.4 ### ### 0.2
2014-May-21 Wed ### ### 3.52 3.54 1,295,245 ### 13.8 13.8 0.3
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri 3.88 ### 3.88 ### ### ### 0.0
2014-May-15 Thu ### ### 3.84 ### 823,849 ### ### ### 0.0
2014-May-14 Wed ### 4 ### ### 80.9 80.9 0.0
2014-May-13 Tue ### ### 3.89 ### ### ### 0.0
2014-May-12 Mon 4 ### 3.87 ### 18.1 18.1 0.0
2014-May-09 Fri ### ### ### 4 ### ### 0.3
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### ### ### 15.4 15.4 0.0
2014-May-06 Tue ### 4.22 ### ### 1,276,547 ### ### ### 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri 4.26 4.29 ### ### ### ### 0.0
2014-May-01 Thu 4.26 ### 4.25 4.27 ### ### ###
2014-Apr-30 Wed ### ### 4.2 4.23 ### ### 0.3
2014-Apr-29 Tue 4.43 4.48 ### ### 807,921 1,809,743 17.9 17.9 0.0
2014-Apr-28 Mon 4.45 4.51 ### ### 765,828 1,726,942 ### ### 0.0
2014-Apr-24 Thu 4.59 ### 4.46 4.47 11.0 11.0 ###
2014-Apr-23 Wed ### ### 4.55 ### ### ### 0.0
2014-Apr-22 Tue ### ### 4.57 ### 75.8 75.8 0.0
2014-Apr-17 Thu ### ### 4.55 4.56 9.5 9.5 0.3
2014-Apr-16 Wed ### ### 4.52 ### ### ### 0.0
2014-Apr-15 Tue 4.51 ### 4.51 4.58 ### ### 0.3
2014-Apr-14 Mon 4.59 ### 4.51 4.51 ### ### 0.3
2014-Apr-11 Fri ### 4.745 4.57 4.59 ### ### 0.3
2014-Apr-10 Thu 4.78 ### 4.71 4.8 842,485 1,984,052 ### ### 0.3
2014-Apr-09 Wed 4.55 4.77 4.53 4.72 92.6 92.6 0.3
2014-Apr-08 Tue 4.56 4.56 4.51 4.54 806,321 ### ### ### 0.3
2014-Apr-07 Mon ### ### ### 4.58 94.5 94.5 0.3
2014-Apr-04 Fri 4.29 4.48 4.27 4.45 849,676 ### ### ### 0.3
2014-Apr-03 Thu ### ### ### 4.28 ### ### 0.3
2014-Apr-02 Wed 4.21 4.24 ### ### 735,451 1,559,156 ### ### 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### ### 4.27 ### 70.3 70.3 0.0
2014-Mar-28 Fri ### ### ### ### 787,081 0 92.5 92.5 0.0
2014-Mar-27 Thu 4.2 4.23 ### 4.23 80.5 80.5 0.3
2014-Mar-26 Wed ### 4.24 ### ### 85.1 85.1 0.0
2014-Mar-25 Tue 4.24 4.24 ### ### 920,042 1,950,489 ### ### 0.0
2014-Mar-24 Mon ### ### 4.21 ### 67.6 67.6 0.0
2014-Mar-21 Fri 4.2 ### ### ### ### ### 0.0
2014-Mar-20 Thu 4.24 4.29 ### ### ### ### 0.0
2014-Mar-19 Wed 4.27 ### ### 4.27 1,201,854 0 ### ### ###
2014-Mar-18 Tue 4.26 ### ### 4.28 559,887 0 ### ### 0.3
2014-Mar-17 Mon 4.21 4.25 4.185 4.22 625,189 ### 73.2 73.2 ###
2014-Mar-14 Fri 4.29 4.29 ### 4.24 1,953,153 ### ### ### 0.3
2014-Mar-13 Thu 4.28 ### ### ### ### ### 0.0
2014-Mar-12 Wed 4.29 ### ### 4.28 967,689 0 34.8 34.8 0.3
2014-Mar-11 Tue 4.54 4.54 ### 4.29 ### ### ###
2014-Mar-10 Mon 4.5 ### 4.46 4.49 ### ### ###
2014-Mar-07 Fri 4.4 4.54 ### 4.52 87.0 87.0 0.3
2014-Mar-06 Thu ### 4.42 4.25 ### 71.4 71.4 0.0
2014-Mar-05 Wed ### ### ### ### 893,471 0 80.1 80.1 0.0
2014-Mar-04 Tue ### ### ### ### 93.6 93.6 0.0
2014-Mar-03 Mon 4.21 4.22 ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 9.8 9.8 0.0
2014-Feb-27 Thu 4.52 4.56 4.325 ### ### ### 0.0
2014-Feb-26 Wed 4.5 ### 4.5 4.57 ### ### ###
2014-Feb-25 Tue ### ### 4.46 4.5 18.3 18.3 ###
2014-Feb-24 Mon 4.58 4.625 4.5 4.56 861,774 3,931,843 ### ### 0.3
2014-Feb-21 Fri 4.57 ### 4.53 4.55 ### ### 0.3
2014-Feb-20 Thu 4.49 4.56 4.48 4.54 1,334,874 ### ### ### 0.3
2014-Feb-19 Wed 4.43 4.57 4.43 4.45 ### ### 0.3
2014-Feb-18 Tue ### 4.52 ### 4.4 1,115,280 ### 78.1 78.1 0.3
2014-Feb-17 Mon 4.41 4.5 ### ### 25.8 25.8 0.0
2014-Feb-14 Fri ### ### 4.44 4.51 13.1 13.1 0.3
2014-Feb-13 Thu 4.58 ### 4.56 ### ### ### 0.0
2014-Feb-12 Wed 4.72 4.72 4.54 ### 13.0 13.0 0.0
2014-Feb-11 Tue 4.85 4.87 4.58 4.72 10.4 10.4 0.3
2014-Feb-10 Mon ### ### ### 5.21 89.1 89.1 0.4
2014-Feb-07 Fri 4.87 ### 4.81 ### 837,649 2,014,545 ### ### 0.0
2014-Feb-06 Thu 4.85 4.87 4.81 4.83 923,048 4,467,552 ### ### 0.3
2014-Feb-05 Wed ### ### 4.81 4.84 796,982 1,916,741 20.2 20.2 0.3
2014-Feb-04 Tue 4.85 ### 4.85 ### ### ### 0.0
2014-Feb-03 Mon 5 5.045 4.88 4.88 1,134,127 ### 16.4 16.4 0.3
2014-Jan-31 Fri ### ### ### 5 789,529 0 29.2 29.2 0.4
2014-Jan-30 Thu ### ### ### ### 747,472 0 ### ### 0.0
2014-Jan-29 Wed 5 ### 5 ### ### ### 0.0
2014-Jan-28 Tue 5 ### 4.81 ### 1,637,188 ### ### ### 0.0
2014-Jan-24 Fri 5.22 5.23 ### ### 1,041,648 ### ### ### 0.0
2014-Jan-23 Thu 5.41 5.46 ### 5.2 9.1 9.1 ###
2014-Jan-22 Wed 5.43 5.45 ### 5.41 378,482 ### ### ### ###
2014-Jan-21 Tue ### 5.46 5.29 5.4 73.0 73.0 0.4
2014-Jan-20 Mon ### 5.425 5.23 ### ### ### 0.0
2014-Jan-17 Fri ### 5.42 ### ### 27.5 27.5 0.0
2014-Jan-16 Thu ### 5.42 ### ### ### ### 0.0
2014-Jan-15 Wed 5.43 5.46 5.26 ### 670,045 3,591,441 13.1 13.1 0.0
2014-Jan-14 Tue 5.46 5.46 ### ### 734,383 ### ### ### 0.0
2014-Jan-13 Mon 5.53 5.55 5.48 5.52 34.2 34.2 0.4
2014-Jan-10 Fri 5.56 5.76 5.48 5.57 868,241 ### ### ### 0.4
2014-Jan-09 Thu ### ### 5.42 5.55 1,191,526 ### 19.8 19.8 ###
2014-Jan-08 Wed 5.86 5.89 ### 5.58 6.0 6.0 0.4
2014-Jan-07 Tue 5.83 ### 5.8 5.85 ### ### 0.4
2014-Jan-06 Mon ### ### 5.85 5.88 324,147 948,129 ### ### 0.4
2014-Jan-03 Fri ### ### ### 5.88 27.1 27.1 0.4
2014-Jan-02 Thu ### ### 5.89 ### 6.5 6.5 0.0
2013-Dec-31 Tue ### 6.23 ### ### 83.0 83.0 0.0
2013-Dec-30 Mon 5.85 ### 5.825 ### 604,848 ### ### ### 0.0
2013-Dec-27 Fri 5.84 5.87 5.75 5.81 479,627 ### ### ### ###
2013-Dec-24 Tue ### 5.81 ### 5.72 ### ### 0.4
2013-Dec-23 Mon 5.5 ### 5.5 ### ### ### 0.0
2013-Dec-20 Fri 5.4 ### ### 5.46 4,130,558 0 73.6 73.6 ###
2013-Dec-19 Thu ### 5.42 5.23 5.4 1,911,546 10,178,982 ### ### 0.4
2013-Dec-18 Wed ### 5.4 ### ### 1,726,645 4,661,941 31.3 31.3 0.0
2013-Dec-17 Tue ### 5.72 5.45 5.5 1,637,957 9,147,989 15.1 15.1 0.4
2013-Dec-16 Mon ### 5.72 ### ### 94.7 94.7 0.0
2013-Dec-13 Fri 5.24 ### 5.21 ### 73.5 73.5 0.0
2013-Dec-12 Thu ### 5.42 5.21 5.29 753,272 4,003,640 ### ### 0.4
2013-Dec-11 Wed 5.25 5.45 5.23 ### 459,879 2,455,753 ### ### 0.0
2013-Dec-10 Tue ### 5.46 ### ### 80.7 80.7 0.0
2013-Dec-09 Mon 5.28 5.48 5.24 ### ### ### 0.0
2013-Dec-06 Fri 5.2 ### ### 5.26 615,175 0 79.7 79.7 0.4
2013-Dec-05 Thu 5.44 5.46 5.245 5.27 2,324,173 ### ### ### ###
2013-Dec-04 Wed ### 5.51 ### 5.48 1,166,855 3,214,685 84.8 84.8 ###
2013-Dec-03 Tue ### 5.44 5.27 5.43 1,245,081 ### ### ### 0.4
2013-Dec-02 Mon 5.53 5.55 ### 5.43 ### ### 0.4
2013-Nov-29 Fri ### ### 5.52 5.55 816,983 2,254,873 ### ### ###
2013-Nov-28 Thu 5.75 ### 5.56 5.58 15.5 15.5 0.4
2013-Nov-27 Wed ### ### 5.75 5.77 ### ### 0.4
2013-Nov-26 Tue ### ### 5.88 ### 32.8 32.8 0.0
2013-Nov-25 Mon ### ### ### 6 630,949 0 ### ### 0.4
2013-Nov-22 Fri ### ### 5.88 5.89 826,158 ### 20.9 20.9 ###
2013-Nov-21 Thu 5.88 5.89 5.82 5.87 784,046 4,590,589 34.9 34.9 ###
2013-Nov-20 Wed ### ### ### ### 1,036,952 0 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 78.6 78.6 0.0
2013-Nov-18 Mon 6.24 6.24 ### ### 21.6 21.6 0.0
2013-Nov-15 Fri ### 6.29 ### 6.24 789,451 2,482,823 82.8 82.8 0.4
2013-Nov-14 Thu ### ### ### ### 76.0 76.0 0.0
2013-Nov-13 Wed 6 ### ### ### 585,781 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 999,249 0 ### ### 0.0
2013-Nov-11 Mon 6 ### 6 ### ### ### 0.0
2013-Nov-08 Fri 5.88 ### 5.83 ### 1,153,347 ### 82.8 82.8 0.0
2013-Nov-07 Thu 5.84 5.88 ### 5.86 76.9 76.9 0.4
2013-Nov-06 Wed 5.85 5.89 5.73 5.84 1,110,488 ### 30.9 30.9 0.4
2013-Nov-05 Tue ### 6 5.84 ### 744,075 4,404,924 ### ### 0.0
2013-Nov-04 Mon ### ### ### ### 2,455,328 0 17.4 17.4 0.0
2013-Nov-01 Fri 6.21 6.25 ### ### ### ### 0.0
2013-Oct-31 Thu ### ### 6 6.24 ### ### 0.4
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### 6.26 6.27 ### ### 0.4
2013-Oct-28 Mon ### ### 6.42 ### 1,521,359 ### 28.9 28.9 0.0
2013-Oct-25 Fri ### 6.83 6.555 ### 1,869,451 ### ### ### 0.0
2013-Oct-24 Thu ### 6.77 ### ### ### ### 0.0
2013-Oct-23 Wed 6.44 6.51 ### 6.4 29.0 29.0 0.5
2013-Oct-22 Tue ### 6.46 ### 6.45 2,291,449 7,401,380 ### ### ###
2013-Oct-21 Mon ### 6.2 ### ### 1,070,028 3,317,086 83.1 83.1 0.0
2013-Oct-18 Fri ### ### 5.88 ### 74.5 74.5 0.0
2013-Oct-17 Thu 5.78 5.89 5.78 5.85 77.4 77.4 0.4
2013-Oct-16 Wed 5.7 5.85 5.7 5.81 832,652 ### 86.9 86.9 ###
2013-Oct-15 Tue 5.85 ### ### 5.7 878,848 0 ### ### 0.4
2013-Oct-14 Mon 5.82 ### ### 5.73 909,722 0 22.0 22.0 ###
2013-Oct-11 Fri ### ### 5.88 ### 78.9 78.9 0.0
2013-Oct-10 Thu 5.7 5.88 ### 5.85 ### ### 0.4
2013-Oct-09 Wed ### 5.72 5.55 5.7 ### ### 0.4
2013-Oct-08 Tue 5.7 5.77 5.53 5.71 ### ### 0.4
2013-Oct-07 Mon 5.8 5.84 ### ### 1,673,379 ### 19.2 19.2 0.0
2013-Oct-04 Fri ### ### ### 5.86 907,943 0 ### ### 0.4
2013-Oct-03 Thu 5.83 5.83 ### ### 542,353 1,580,958 12.5 12.5 0.0
2013-Oct-02 Wed ### ### 5.81 5.86 ### ### 0.4
2013-Oct-01 Tue 5.7 ### ### 5.8 85.1 85.1 0.4
2013-Sep-30 Mon 5.7 5.73 ### ### 31.5 31.5 0.0
2013-Sep-27 Fri 5.79 ### 5.7 5.75 ### ### ###
2013-Sep-26 Thu ### 5.79 ### 5.73 539,448 ### ### ### ###
2013-Sep-25 Wed ### 5.79 ### ### 1,283,857 ### 21.6 21.6 0.0
2013-Sep-24 Tue 5.77 5.82 ### 5.75 29.9 29.9 ###
2013-Sep-23 Mon ### ### 5.75 5.77 ### ### 0.4
2013-Sep-20 Fri ### ### 5.85 ### 29.2 29.2 0.0
2013-Sep-19 Thu ### ### 5.88 ### 1,489,287 ### 85.9 85.9 0.0
2013-Sep-18 Wed 5.85 5.87 ### 5.78 26.7 26.7 0.4
2013-Sep-17 Tue ### ### 5.85 5.86 21.4 21.4 0.4
2013-Sep-16 Mon ### ### 5.87 ### 728,226 2,137,343 ### ### 0.0
2013-Sep-13 Fri ### ### 5.82 ### 16.3 16.3 0.0
2013-Sep-12 Thu ### ### ### ### 920,829 0 ### ### 0.0
2013-Sep-11 Wed ### 6.24 ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 30.6 30.6 0.0
2013-Sep-09 Mon ### ### 6 ### 20.3 20.3 0.0
2013-Sep-06 Fri 6.23 ### ### ### 811,220 0 ### ### 0.0
2013-Sep-05 Thu 6.2 ### ### 6.23 77.8 77.8 0.4
2013-Sep-04 Wed ### ### ### ### 83.2 83.2 0.0
2013-Sep-03 Tue ### ### 5.87 ### 1,122,647 ### ### ### 0.0
2013-Sep-02 Mon 5.7 5.89 ### 5.86 86.3 86.3 0.4
2013-Aug-30 Fri 5.51 5.75 5.51 5.7 85.2 85.2 0.4
2013-Aug-29 Thu 5.59 ### 5.42 5.56 33.4 33.4 0.4
2013-Aug-28 Wed 5.7 5.73 5.56 ### 19.4 19.4 0.0
2013-Aug-27 Tue 5.75 5.85 5.75 5.79 1,149,784 6,668,747 77.6 77.6 ###
2013-Aug-26 Mon 5.83 ### 5.75 5.8 31.2 31.2 0.4
2013-Aug-23 Fri 5.73 ### 5.73 5.83 80.0 80.0 ###
2013-Aug-22 Thu ### 5.74 ### 5.72 1,711,951 ### 73.9 73.9 0.4
2013-Aug-21 Wed 5.73 5.77 ### 5.72 1,448,459 ### 28.4 28.4 0.4
2013-Aug-20 Tue 5.74 5.74 5.55 5.7 ### ### 0.4
2013-Aug-19 Mon 5.58 5.72 5.55 5.71 1,650,323 9,299,570 85.5 85.5 0.4
2013-Aug-16 Fri 5.77 5.84 ### 5.72 1,483,542 4,331,942 ### ### 0.4
2013-Aug-15 Thu 5.7 ### 5.7 5.89 1,646,726 ### ### ### ###
2013-Aug-14 Wed 5.89 5.89 ### 5.79 4,158,523 12,246,850 19.7 19.7 ###
2013-Aug-13 Tue 5.45 ### 5.45 5.89 3,727,473 ### ### ### ###
2013-Aug-12 Mon ### 5.24 ### 5.24 1,353,523 ### ### ### 0.4
2013-Aug-09 Fri ### ### 4.88 ### ### ### 0.0
2013-Aug-08 Thu 5 5 4.84 4.86 1,318,077 ### ### ### 0.3
2013-Aug-07 Wed ### ### ### ### 30.6 30.6 0.0
2013-Aug-06 Tue ### ### ### ### 1,082,779 0 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 85.1 85.1 0.0
2013-Aug-02 Fri ### ### 4.88 ### ### ### 0.0
2013-Aug-01 Thu ### ### 4.87 ### 1,074,587 ### 27.6 27.6 0.0
2013-Jul-31 Wed 4.85 ### 4.82 ### ### ### 0.0
2013-Jul-30 Tue ### 4.83 4.57 4.81 939,445 ### 86.2 86.2 ###
2013-Jul-29 Mon ### 4.7 4.53 ### 980,842 4,526,585 75.3 75.3 0.0
2013-Jul-26 Fri ### 4.74 4.58 ### 19.9 19.9 0.0
2013-Jul-25 Thu ### ### ### 4.7 8.7 8.7 0.3
2013-Jul-24 Wed 4.88 ### 4.84 ### 85.9 85.9 0.0
2013-Jul-23 Tue 4.85 4.88 4.8 4.88 76.1 76.1 0.3
2013-Jul-22 Mon 4.88 ### 4.77 4.81 18.8 18.8 ###
2013-Jul-19 Fri ### ### 4.72 4.72 2,253,280 5,317,740 ### ### 0.3
2013-Jul-18 Thu 5.2 ### ### ### 1,624,987 0 ### ### 0.0
2013-Jul-17 Wed 5 ### ### ### ### ### 0.0
2013-Jul-16 Tue ### ### 5.045 ### 703,424 1,774,387 22.4 22.4 0.0
2013-Jul-15 Mon 5.25 5.29 ### ### 840,049 2,221,929 16.0 16.0 0.0
2013-Jul-12 Fri ### 5.175 5 ### 1,250,120 6,359,985 ### ### 0.0
2013-Jul-11 Thu 4.83 4.985 4.8 ### 1,629,470 7,972,181 82.9 82.9 0.0
2013-Jul-10 Wed 4.48 4.76 4.48 4.76 2,074,385 9,583,658 95.7 95.7 ###
2013-Jul-09 Tue 4.47 4.47 ### 4.44 631,725 ### 21.8 21.8 0.3
2013-Jul-08 Mon ### 4.46 4.29 ### 832,076 ### 31.1 31.1 0.0
2013-Jul-05 Fri ### 4.44 ### ### 757,527 ### 81.6 81.6 0.0
2013-Jul-04 Thu 4.25 ### 4.25 ### 73.3 73.3 0.0
2013-Jul-03 Wed ### ### ### 4.23 1,155,327 0 ### ### 0.3
2013-Jul-02 Tue 4.25 ### ### ### 75.3 75.3 0.0
2013-Jul-01 Mon 4.28 ### 4.2 4.25 741,126 ### ### ### ###
2013-Jun-28 Fri ### 4.42 ### ### 820,142 ### 25.9 25.9 0.0
2013-Jun-27 Thu 4.54 4.55 ### ### ### ### 0.0
2013-Jun-26 Wed 4.28 ### 4.28 4.47 1,705,087 3,648,886 ### ### ###
2013-Jun-25 Tue 4.21 ### ### 4.26 ### ### 0.3
2013-Jun-24 Mon 4.26 ### ### 4.21 1,436,683 0 ### ### ###
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu 4.55 4.58 4.29 ### 1,565,159 6,941,480 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 1,569,145 0 94.6 94.6 0.0
2013-Jun-18 Tue ### ### 4.25 4.28 ### ### 0.3
2013-Jun-17 Mon 4.5 4.5 4.29 ### 16.2 16.2 0.0
2013-Jun-14 Fri 4.27 4.54 4.27 4.46 1,207,889 5,320,751 ### ### 0.3
2013-Jun-13 Thu ### 4.44 4.22 4.23 1,598,345 ### 17.2 17.2 0.3
2013-Jun-12 Wed 4.5 4.525 ### ### 1,244,325 2,815,285 16.6 16.6 0.0
2013-Jun-11 Tue 4.51 4.56 4.43 4.5 ### ### ###
2013-Jun-07 Fri 4.43 4.47 ### 4.43 72.1 72.1 ###
2013-Jun-06 Thu 4.48 4.52 4.41 4.49 1,506,128 ### ### ### ###
2013-Jun-05 Wed ### ### 4.51 4.58 1,056,786 2,383,052 22.2 22.2 0.3
2013-Jun-04 Tue ### 4.81 ### ### 674,520 1,622,220 71.3 71.3 0.0
2013-Jun-03 Mon ### 4.83 4.59 4.71 ### ### ###
2013-May-31 Fri 4.73 4.85 ### ### 1,119,377 2,714,489 ### ### 0.0
2013-May-30 Thu 4.7 4.81 ### ### 2,336,642 5,619,624 22.6 22.6 0.0
2013-May-29 Wed ### 4.73 4.5 ### 1,356,948 ### ### ### 0.0
2013-May-28 Tue 4.49 ### 4.46 4.55 76.8 76.8 0.3
2013-May-27 Mon 4.52 4.58 ### 4.53 1,017,826 2,330,821 ### ### ###
2013-May-24 Fri 4.56 4.59 ### 4.53 2,208,576 5,068,681 ### ### ###
2013-May-23 Thu ### ### 4.52 4.57 1,308,487 2,957,180 36.4 36.4 ###
2013-May-22 Wed 4.76 4.775 ### ### 1,944,745 4,643,078 20.1 20.1 0.0
2013-May-21 Tue 4.82 4.82 ### 4.74 855,043 2,060,653 ### ### 0.3
2013-May-20 Mon 4.82 4.84 4.76 4.82 75.2 75.2 0.3
2013-May-17 Fri ### ### 4.82 4.86 16.1 16.1 0.3
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed ### 5.43 5.25 5.41 3,399,420 ### ### ### ###
2013-May-14 Tue 5.43 5.43 5.21 ### 686,657 ### 17.2 17.2 0.0
2013-May-13 Mon ### 5.47 5.28 ### 27.3 27.3 0.0
2013-May-10 Fri 5.5 5.7 ### ### 1,238,028 3,528,379 ### ### 0.0
2013-May-09 Thu ### 5.47 ### 5.43 92.4 92.4 0.4
2013-May-08 Wed 5.22 5.27 ### ### ### ### 0.0
2013-May-07 Tue ### ### ### ### 88.2 88.2 0.0
2013-May-06 Mon 4.86 ### 4.86 ### 797,242 ### 84.3 84.3 0.0
2013-May-03 Fri 4.85 ### 4.78 4.8 ### ### 0.3
2013-May-02 Thu ### ### 4.73 4.77 1,353,227 3,200,381 ### ### ###
2013-May-01 Wed ### ### ### ### 800,944 0 ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 87.2 87.2 0.0
2013-Apr-29 Mon ### ### 5 ### 21.0 21.0 0.0
2013-Apr-26 Fri ### 5.25 ### ### 13.6 13.6 0.0
2013-Apr-24 Wed ### ### ### ### 82.3 82.3 0.0
2013-Apr-23 Tue ### ### 4.72 ### 3,427,042 ### 12.4 12.4 0.0
2013-Apr-22 Mon 5.45 ### ### ### 2,717,850 0 6.2 6.2 0.0
2013-Apr-19 Fri ### 5.43 ### 5.43 1,767,549 ### ### ### 0.4
2013-Apr-18 Thu ### 5.47 ### ### 14.0 14.0 0.0
2013-Apr-17 Wed 5.51 ### ### ### ### ### 0.0
2013-Apr-16 Tue 5.53 5.53 5.4 5.48 ### ### ###
2013-Apr-15 Mon 5.78 5.79 5.51 ### 880,123 ### ### ### 0.0
2013-Apr-12 Fri ### ### ### 5.79 ### ### ###
2013-Apr-11 Thu ### 6.45 ### ### ### ### 0.0
2013-Apr-10 Wed 6.4 6.43 6.22 6.28 1,056,581 6,682,874 16.1 16.1 0.4
2013-Apr-09 Tue ### 6.27 ### 6.23 1,567,056 4,912,720 85.7 85.7 0.4
2013-Apr-08 Mon ### ### 5.83 ### 2,780,657 ### 74.0 74.0 0.0
2013-Apr-05 Fri ### ### 5.87 ### ### ### 0.0
2013-Apr-04 Thu 6 ### 5.83 5.83 ### ### ###
2013-Apr-03 Wed 6.27 ### ### ### 1,081,778 0 ### ### 0.0
2013-Apr-02 Tue 6.48 6.49 ### ### ### ### 0.0
2013-Mar-28 Thu 6.5 ### 6.42 6.51 1,043,352 3,349,159 ### ### ###
2013-Mar-27 Wed ### 6.7 6.47 6.47 2,520,150 16,595,187 ### ### 0.5
2013-Mar-26 Tue ### 6.77 6.44 ### ### ### 0.0
2013-Mar-25 Mon 6.7 6.8 ### ### 31.2 31.2 0.0
2013-Mar-22 Fri 6.76 6.76 ### 6.71 1,508,352 5,098,229 ### ### ###
2013-Mar-21 Thu 7 ### 6.79 6.81 1,932,784 ### ### ### ###
2013-Mar-20 Wed ### ### 6.41 ### 23.5 23.5 0.0
2013-Mar-19 Tue 7.27 ### ### ### 3,050,471 0 ### ### 0.0
2013-Mar-18 Mon ### 7.28 ### 7.21 ### ### ###
2013-Mar-15 Fri 7.22 ### ### ### 864,887 0 74.3 74.3 0.0
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed ### 7.4 7.245 7.29 879,751 6,441,976 24.2 24.2 ###
2013-Mar-12 Tue 7.42 7.44 7.24 7.28 23.7 23.7 0.5
2013-Mar-11 Mon ### 7.44 ### 7.41 77.9 77.9 ###
2013-Mar-08 Fri 7.5 7.5 7.26 ### 568,876 ### ### ### 0.0
2013-Mar-07 Thu 7.45 ### 7.44 7.54 ### ### 0.5
2013-Mar-06 Wed ### 7.56 ### 7.46 79.6 79.6 0.5
2013-Mar-05 Tue ### ### 7.24 ### ### ### 0.0
2013-Mar-04 Mon 7.24 ### ### 7.28 1,102,571 0 84.8 84.8 0.5
2013-Mar-01 Fri 7.25 ### ### 7.24 ### ### 0.5
2013-Feb-28 Thu ### 7.28 ### 7.24 665,779 ### 71.2 71.2 0.5
2013-Feb-27 Wed ### 7.2 ### ### 593,242 2,135,671 ### ### 0.0
2013-Feb-26 Tue ### 7.24 ### ### 793,774 ### ### ### 0.0
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri 6.89 ### 6.87 ### 69.7 69.7 0.0
2013-Feb-21 Thu ### ### 6.85 6.86 1,543,624 ### 24.9 24.9 0.5
2013-Feb-20 Wed 7 ### ### ### 1,176,189 0 82.4 82.4 0.0
2013-Feb-19 Tue ### ### ### ### 1,160,485 0 ### ### 0.0
2013-Feb-18 Mon ### 7.23 7 ### ### ### 0.0
2013-Feb-15 Fri ### 7.59 ### ### 22.8 22.8 0.0
2013-Feb-14 Thu ### ### ### 7.53 88.3 88.3 0.5
2013-Feb-13 Wed 7 7.4 ### ### 2,679,448 9,913,957 ### ### 0.0
2013-Feb-12 Tue ### 6.8 ### 6.77 95.3 95.3 ###
2013-Feb-11 Mon 6.22 6.28 ### ### 674,724 ### ### ### 0.0
2013-Feb-08 Fri 6.26 ### 6.21 6.27 ### ### 0.4
2013-Feb-07 Thu 6.22 6.23 ### 6.23 1,237,448 3,854,650 ### ### 0.4
2013-Feb-06 Wed ### ### 6.22 6.25 566,770 1,762,654 23.8 23.8 ###
2013-Feb-05 Tue ### ### 6.23 6.25 701,886 2,186,374 ### ### ###
2013-Feb-04 Mon 6.47 6.47 ### ### 26.5 26.5 0.0
2013-Feb-01 Fri 6.29 6.48 6.225 ### 884,944 ### ### ### 0.0
2013-Jan-31 Thu 6.48 6.53 ### 6.24 922,646 ### 10.8 10.8 0.4
2013-Jan-30 Wed ### 6.5 ### 6.44 ### ### 0.5
2013-Jan-29 Tue ### ### ### ### 86.4 86.4 0.0
2013-Jan-25 Fri ### 6.2 ### 6.2 456,479 1,415,084 81.3 81.3 0.4
2013-Jan-24 Thu ### ### ### ### 86.6 86.6 0.0
2013-Jan-23 Wed ### ### 5.84 ### ### ### 0.0
2013-Jan-22 Tue 6 ### 5.83 ### 1,183,784 ### 23.4 23.4 0.0
2013-Jan-21 Mon ### 6.2 ### ### 15.8 15.8 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu 6.22 6.23 ### ### 1,777,044 ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 1,322,986 0 ### ### 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### 6.45 ### 6.41 ### ### 0.5
2013-Jan-11 Fri ### 6.43 ### 6.4 ### ### 0.5
2013-Jan-10 Thu 6.23 6.28 ### 6.27 74.4 74.4 0.4
2013-Jan-09 Wed 6.29 ### ### 6.25 22.5 22.5 ###
2013-Jan-08 Tue 6.21 ### ### ### ### ### 0.0
2013-Jan-07 Mon ### 6.28 ### 6.25 ### ### ###
2013-Jan-04 Fri 6.2 6.21 ### ### 1,161,957 3,607,876 31.6 31.6 0.0
2013-Jan-03 Thu ### 6.25 ### ### ### ### 0.0
2013-Jan-02 Wed 5.5 ### 5.5 ### 96.9 96.9 0.0
2012-Dec-31 Mon ### ### 5.48 5.48 433,679 1,188,280 9.0 9.0 ###
2012-Dec-28 Fri 5.54 ### 5.53 ### ### ### 0.0
2012-Dec-27 Thu ### 5.59 ### 5.52 615,727 1,720,956 ### ### 0.4
2012-Dec-24 Mon ### ### ### ### 189,026 0 71.1 71.1 0.0
2012-Dec-21 Fri 5.4 5.48 ### ### 1,599,276 ### 36.7 36.7 0.0
2012-Dec-20 Thu 5.46 5.46 5.23 5.4 ### ### 0.4
2012-Dec-19 Wed ### 5.43 5.29 5.4 ### ### 0.4
2012-Dec-18 Tue ### ### 5.23 5.28 23.2 23.2 0.4
2012-Dec-17 Mon 4.88 ### 4.87 5.25 2,062,442 5,022,046 ### ### 0.4
2012-Dec-14 Fri 5 ### 4.87 4.88 878,083 ### ### ### 0.3
2012-Dec-13 Thu ### ### 4.88 ### 82.9 82.9 0.0
2012-Dec-12 Wed 4.85 ### 4.8 4.88 75.4 75.4 0.3
2012-Dec-11 Tue 4.7 4.82 ### 4.78 82.7 82.7 ###
2012-Dec-10 Mon 4.72 4.74 ### ### 18.3 18.3 0.0
2012-Dec-07 Fri ### 4.75 ### 4.74 ### ### 0.3
2012-Dec-06 Thu ### 4.72 ### ### ### ### 0.0
2012-Dec-05 Wed 4.59 ### 4.58 ### 80.5 80.5 0.0
2012-Dec-04 Tue ### ### 4.55 4.59 23.6 23.6 0.3
2012-Dec-03 Mon ### 4.75 ### ### ### ### 0.0
2012-Nov-30 Fri 4.55 4.755 4.52 ### 2,070,340 ### 83.5 83.5 0.0
2012-Nov-29 Thu 4.83 4.84 4.45 4.46 2,031,950 ### ### ### 0.3
2012-Nov-28 Wed ### ### 4.8 4.8 867,120 2,081,088 ### ### 0.3
2012-Nov-27 Tue ### ### ### ### 1,063,126 0 ### ### 0.0
2012-Nov-26 Mon 4.76 ### 4.76 ### 90.3 90.3 0.0
2012-Nov-23 Fri ### 4.75 ### 4.73 1,343,481 ### 76.8 76.8 0.3
2012-Nov-22 Thu 4.49 ### 4.48 ### 92.5 92.5 0.0
2012-Nov-21 Wed ### ### 4.45 4.45 634,752 1,412,323 ### ### 0.3
2012-Nov-20 Tue 4.58 ### ### ### ### ### 0.0
2012-Nov-19 Mon 4.49 4.58 4.49 4.56 637,054 ### 81.7 81.7 0.3
2012-Nov-16 Fri ### 4.58 ### 4.5 1,169,150 2,677,353 89.1 89.1 ###
2012-Nov-15 Thu 4.51 4.58 4.42 4.42 1,673,952 7,532,784 ### ### 0.3
2012-Nov-14 Wed 4.55 ### 4.545 4.56 ### ### 0.3
2012-Nov-13 Tue ### 4.73 4.49 4.5 ### ### ###
2012-Nov-12 Mon ### 4.72 ### ### 752,844 ### 72.9 72.9 0.0
2012-Nov-09 Fri ### ### 4.56 4.59 1,290,441 ### ### ### 0.3
2012-Nov-08 Thu 4.7 4.74 ### ### 25.4 25.4 0.0
2012-Nov-07 Wed 4.87 4.87 4.7 4.75 ### ### ###
2012-Nov-06 Tue 4.85 4.85 4.79 4.85 412,158 ### 69.5 69.5 ###
2012-Nov-05 Mon 4.84 4.88 4.79 4.83 779,146 3,767,170 32.5 32.5 0.3
2012-Nov-02 Fri 4.83 4.84 4.77 4.82 ### ### 0.3
2012-Nov-01 Thu ### ### ### 4.76 2,446,726 0 11.9 11.9 ###
2012-Oct-31 Wed ### ### 4.81 ### 969,389 2,331,380 ### ### 0.0
2012-Oct-30 Tue ### ### 4.84 4.85 19.3 19.3 ###
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### ### 4.86 4.86 ### ### 0.3
2012-Oct-25 Thu 4.82 4.85 4.77 4.85 ### ### ###
2012-Oct-24 Wed ### ### 4.75 4.83 16.8 16.8 0.3
2012-Oct-23 Tue ### ### ### ### 9.0 9.0 0.0
2012-Oct-22 Mon 5.24 5.24 ### ### 8.8 8.8 0.0
2012-Oct-19 Fri 5.25 ### 5.2 5.26 747,483 1,943,455 ### ### 0.4
2012-Oct-18 Thu 5.29 ### 5.21 5.25 1,291,183 ### 25.9 25.9 0.4
2012-Oct-17 Wed ### ### ### 5.26 1,242,241 0 ### ### 0.4
2012-Oct-16 Tue ### ### ### ### 1,293,243 0 32.5 32.5 0.0
2012-Oct-15 Mon 5.28 ### ### ### 934,658 0 ### ### 0.0
2012-Oct-12 Fri ### ### 5.27 5.28 620,748 1,635,670 ### ### 0.4
2012-Oct-11 Thu 5.44 5.49 ### ### 2,141,380 5,878,088 15.7 15.7 0.0
2012-Oct-10 Wed ### ### 5.4 5.4 ### ### 0.4
2012-Oct-09 Tue ### 5.7 ### ### 351,952 ### ### ### 0.0
2012-Oct-08 Mon 5.7 5.71 ### 5.7 611,856 1,746,848 74.2 74.2 0.4
2012-Oct-05 Fri ### 5.71 ### 5.71 483,351 ### 70.0 70.0 0.4
2012-Oct-04 Thu 5.59 ### 5.56 ### 74.0 74.0 0.0
2012-Oct-03 Wed ### ### 5.56 ### 457,589 ### 72.6 72.6 0.0
2012-Oct-02 Tue 5.56 5.59 5.51 5.55 614,259 ### 22.9 22.9 ###
2012-Oct-01 Mon 5.52 ### 5.45 5.48 210,150 572,658 21.0 21.0 ###
2012-Sep-28 Fri ### ### 5.55 5.57 16.8 16.8 0.4
2012-Sep-27 Thu 5.45 ### ### 5.59 87.3 87.3 ###
2012-Sep-26 Wed ### ### 5.55 5.55 ### ### ###
2012-Sep-25 Tue 5.7 5.78 ### 5.72 1,159,781 ### 76.7 76.7 0.4
2012-Sep-24 Mon 5.7 5.71 5.56 5.7 700,641 ### ### ### 0.4
2012-Sep-21 Fri 5.58 5.7 5.55 5.7 744,120 4,185,675 83.7 83.7 0.4
2012-Sep-20 Thu 5.7 5.73 5.52 5.55 ### ### ###
2012-Sep-19 Wed 5.55 5.8 5.54 5.7 84.7 84.7 0.4
2012-Sep-18 Tue 5.49 5.59 ### 5.53 848,145 ### 75.5 75.5 ###
2012-Sep-17 Mon 5.56 ### 5.52 ### ### ### 0.0
2012-Sep-14 Fri 5.45 5.54 5.43 5.53 ### ### ###
2012-Sep-13 Thu ### 5.4 ### ### 27.2 27.2 0.0
2012-Sep-12 Wed 5.29 ### 5.27 ### 2,578,072 ### ### ### 0.0
2012-Sep-11 Tue 5.22 ### 5.22 5.26 977,157 2,550,379 ### ### 0.4
2012-Sep-10 Mon 5.22 5.27 ### 5.22 72.1 72.1 0.4
2012-Sep-07 Fri 5.21 5.28 ### ### ### ### 0.0
2012-Sep-06 Thu ### 5.28 ### ### 19.1 19.1 0.0
2012-Sep-05 Wed 5.4 5.42 4.86 ### 2,477,482 12,734,257 11.0 11.0 0.0
2012-Sep-04 Tue ### ### 5.41 5.43 986,783 2,669,248 ### ### 0.4
2012-Sep-03 Mon ### 5.75 ### ### ### ### 0.0
2012-Aug-31 Fri 5.87 ### 5.55 ### ### ### 0.0
2012-Aug-30 Thu ### ### 5.84 ### 938,676 ### 14.8 14.8 0.0
2012-Aug-29 Wed ### 6.23 ### 6.23 79.1 79.1 0.4
2012-Aug-28 Tue 6.25 6.25 ### ### 539,551 ### 26.3 26.3 0.0
2012-Aug-27 Mon 6.23 6.25 6.21 6.24 76.4 76.4 0.4
2012-Aug-24 Fri 6.24 6.24 ### ### 22.0 22.0 0.0
2012-Aug-23 Thu ### ### ### 6.25 707,689 0 75.1 75.1 ###
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue 6.27 6.4 6.21 ### 636,129 ### 78.4 78.4 0.0
2012-Aug-20 Mon 6.22 6.285 ### 6.28 732,745 2,302,651 ### ### 0.4
2012-Aug-17 Fri ### 6.28 ### ### 744,082 ### 21.0 21.0 0.0
2012-Aug-16 Thu 6 ### ### ### 1,054,258 0 83.7 83.7 0.0
2012-Aug-15 Wed ### 6.22 ### ### 924,886 ### ### ### 0.0
2012-Aug-14 Tue ### 6.25 ### 6.23 1,309,078 ### ### ### 0.4
2012-Aug-13 Mon ### 6.21 ### ### 1,461,281 4,537,277 27.5 27.5 0.0
2012-Aug-10 Fri 6.2 ### ### ### 1,748,523 0 ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 2,024,254 0 25.3 25.3 0.0
2012-Aug-08 Wed 5.78 6 5.655 ### 2,702,985 15,751,645 90.3 90.3 0.0
2012-Aug-07 Tue ### 5.74 5.47 5.74 87.0 87.0 0.4
2012-Aug-06 Mon 5.2 5.26 ### ### 595,352 1,565,775 ### ### 0.0
2012-Aug-03 Fri 5.22 5.24 ### ### 1,165,559 ### ### ### 0.0
2012-Aug-02 Thu ### 5.26 ### 5.24 92.1 92.1 0.4
2012-Aug-01 Wed ### ### ### ### 1,034,972 0 82.1 82.1 0.0
2012-Jul-30 Mon ### ### 4.89 5 1,993,476 4,874,048 87.0 87.0 0.4
2012-Jul-27 Fri 4.84 4.88 4.76 4.8 ### ### 0.3
2012-Jul-26 Thu 4.7 4.81 ### 4.72 1,986,984 ### ### ### 0.3
2012-Jul-25 Wed 4.85 4.87 ### ### ### ### 0.0
2012-Jul-24 Tue 4.87 ### 4.83 4.88 354,253 855,520 76.6 76.6 0.3
2012-Jul-23 Mon ### ### 4.87 4.89 865,582 ### ### ### ###
2012-Jul-20 Fri 5.22 5.23 ### ### 1,059,175 2,769,742 ### ### 0.0
2012-Jul-19 Thu 5.25 5.29 ### ### 16.4 16.4 0.0
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### 19.1 19.1 0.0
2012-Jul-16 Mon ### 5.21 ### ### ### ### 0.0
2012-Jul-13 Fri ### 5.145 ### ### 888,747 ### ### ### 0.0
2012-Jul-12 Thu ### 5.2 ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 10.8 10.8 0.0
2012-Jul-10 Tue 5.56 5.57 ### ### 12.5 12.5 0.0
2012-Jul-09 Mon 5.56 5.59 5.5 5.53 520,024 ### ### ### ###
2012-Jul-06 Fri 5.7 5.72 5.52 5.57 619,982 ### 12.0 12.0 0.4
2012-Jul-05 Thu 5.75 5.78 ### ### 17.0 17.0 0.0
2012-Jul-04 Wed 5.45 ### 5.45 ### 1,310,941 ### ### ### 0.0
2012-Jul-03 Tue 5.41 5.55 ### 5.43 1,486,586 4,125,276 ### ### 0.4
2012-Jul-02 Mon 5.26 5.48 5.25 5.43 89.2 89.2 0.4
2012-Jun-29 Fri ### 5.23 ### ### 1,171,320 ### 76.6 76.6 0.0
2012-Jun-28 Thu ### ### ### ### 1,044,251 0 ### ### 0.0
2012-Jun-27 Wed ### 5.21 ### 5.2 86.0 86.0 ###
2012-Jun-26 Tue 5.2 5.24 ### ### 1,576,723 ### 20.6 20.6 0.0
2012-Jun-25 Mon ### ### ### 5.24 ### ### 0.4
2012-Jun-22 Fri 5.45 5.48 ### ### 23.0 23.0 0.0
2012-Jun-21 Thu 5.55 5.56 5.49 5.51 32.4 32.4 ###
2012-Jun-20 Wed ### ### 5.47 5.56 26.5 26.5 0.4
2012-Jun-19 Tue ### 5.7 5.53 5.54 608,055 3,414,228 ### ### 0.4
2012-Jun-18 Mon ### 5.72 ### ### 1,022,280 2,923,720 ### ### 0.0
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu ### ### 5.53 ### 759,945 2,101,247 ### ### 0.0
2012-Jun-13 Wed 5.76 5.76 ### ### 1,559,657 ### 21.0 21.0 0.0
2012-Jun-12 Tue 5.56 5.74 5.52 5.72 91.2 91.2 0.4
2012-Jun-08 Fri 5.57 5.57 5.47 5.5 1,925,022 10,626,121 ### ### 0.4
2012-Jun-07 Thu 5.52 5.57 5.45 5.52 ### ### 0.4
2012-Jun-06 Wed ### ### ### ### 5.3 5.3 0.0
2012-Jun-05 Tue ### 5.71 5.54 5.56 17.5 17.5 0.4
2012-Jun-04 Mon ### ### 5.45 5.54 1,526,923 ### ### ### 0.4
2012-Jun-01 Fri ### 6.045 5.84 ### 23.9 23.9 0.0
2012-May-31 Thu ### ### ### ### 1,851,023 0 20.4 20.4 0.0
2012-May-30 Wed 6.2 6.25 ### ### 30.5 30.5 0.0
2012-May-29 Tue ### 6.23 ### 6.21 1,198,681 ### ### ### ###
2012-May-28 Mon ### 6.22 ### 6.21 69.4 69.4 ###
2012-May-25 Fri ### ### ### ### ### ### 0.0
2012-May-24 Thu ### 6.22 ### ### 842,385 ### 20.3 20.3 0.0
2012-May-23 Wed 6.29 6.29 ### ### 1,475,379 ### ### ### 0.0
2012-May-22 Tue ### 6.29 ### 6.25 81.3 81.3 ###
2012-May-21 Mon ### 6.22 ### ### 961,459 ### 20.8 20.8 0.0
2012-May-18 Fri 6.4 6.4 ### ### 1,029,125 ### 15.2 15.2 0.0
2012-May-17 Thu 6.41 6.5 6.24 6.45 ### ### ###
2012-May-16 Wed ### ### 6.42 6.43 1,057,354 ### ### ### ###
2012-May-15 Tue ### 6.71 ### ### 780,676 ### 42.7 42.7 0.0
2012-May-14 Mon ### ### 6.79 6.82 24.3 24.3 0.5
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### 6.89 ### 23.0 23.0 0.0
2012-May-09 Wed ### ### 6.84 6.88 1,166,789 ### ### ### ###
2012-May-08 Tue ### ### ### ### 718,141 0 26.1 26.1 0.0
2012-May-07 Mon ### ### ### ### 1,012,677 0 ### ### 0.0
2012-May-04 Fri 7.41 7.48 7.21 7.23 1,022,183 ### ### ### ###
2012-May-03 Thu 7.52 7.52 7.41 7.44 672,772 5,022,242 26.0 26.0 ###
2012-May-02 Wed 7.51 7.52 7.42 7.45 723,324 ### ### ### 0.5
2012-May-01 Tue 7.44 7.52 7.355 7.48 847,725 6,304,954 72.9 72.9 0.5
2012-Apr-30 Mon 7.41 7.45 ### 7.41 992,143 ### ### ### ###
2012-Apr-27 Fri ### 7.41 ### ### ### ### 0.0
2012-Apr-26 Thu ### ### 7.22 7.25 1,892,424 6,831,650 ### ### 0.5
2012-Apr-24 Tue ### 7.4 7.24 7.25 3,387,187 ### ### ### 0.5
2012-Apr-23 Mon 7.57 7.59 ### 7.4 17.6 17.6 0.5
2012-Apr-20 Fri ### ### 7.4 7.55 4.7 4.7 ###
2012-Apr-19 Thu 8.47 8.5 8.42 8.46 ### ### 0.6
2012-Apr-18 Wed 8.44 8.47 ### 8.46 68.8 68.8 0.6
2012-Apr-17 Tue 8.25 8.42 8.25 ### 699,370 5,829,248 84.6 84.6 0.0
2012-Apr-16 Mon 8.24 ### 8.24 ### 79.6 79.6 0.0
2012-Apr-13 Fri ### 8.43 8.27 ### 786,579 ### ### ### 0.0
2012-Apr-12 Thu ### 8.21 ### ### 68.9 68.9 0.0
2012-Apr-11 Wed 8.26 ### ### ### 441,154 0 ### ### 0.0
2012-Apr-10 Tue ### 8.51 8.27 ### 33.6 33.6 0.0
2012-Apr-05 Thu 8.4 8.5 ### ### 932,728 ### ### ### 0.0
2012-Apr-04 Wed 8.5 8.54 8.43 8.5 ### ### 0.6
2012-Apr-03 Tue ### ### 8.46 8.52 20.5 20.5 0.6
2012-Apr-02 Mon 8.58 8.645 8.5 8.57 ### ### 0.6
2012-Mar-30 Fri 8.56 ### 8.55 8.58 541,786 ### 68.1 68.1 0.6
2012-Mar-29 Thu 8.54 ### 8.51 8.59 78.6 78.6 ###
2012-Mar-28 Wed 8.49 8.56 8.41 8.52 447,155 ### 67.1 67.1 0.6
2012-Mar-27 Tue 8.42 8.56 8.42 8.5 77.5 77.5 0.6
2012-Mar-26 Mon 8.29 8.45 8.26 8.27 ### ### ###
2012-Mar-23 Fri ### ### 8.24 8.25 ### ### ###
2012-Mar-22 Thu 8.22 8.45 8.21 8.4 ### ### ###
2012-Mar-21 Wed 8.4 8.41 8.26 ### 21.5 21.5 0.0
2012-Mar-20 Tue 8.55 8.57 ### 8.44 361,050 ### 23.1 23.1 0.6
2012-Mar-19 Mon ### ### 8.51 8.55 1,538,454 6,546,121 ### ### ###
2012-Mar-16 Fri ### ### 8.45 8.55 1,565,240 ### ### ### ###
2012-Mar-15 Thu ### 8.46 ### 8.45 ### ### ###
2012-Mar-14 Wed 8.26 ### ### 8.26 724,329 0 67.8 67.8 0.6
2012-Mar-13 Tue ### 8.28 8.075 8.22 ### ### 0.6
2012-Mar-12 Mon ### ### ### ### 78.7 78.7 0.0
2012-Mar-09 Fri ### ### 7.89 8 76.3 76.3 ###
2012-Mar-08 Thu ### ### 7.81 7.89 1,237,776 ### 24.6 24.6 ###
2012-Mar-07 Wed ### ### 7.87 7.87 938,284 3,692,147 ### ### 0.6
2012-Mar-06 Tue ### 8.29 ### ### 86.0 86.0 0.0
2012-Mar-05 Mon ### 8.23 ### ### 292,622 ### ### ### 0.0
2012-Mar-02 Fri ### 8.26 ### 8.22 ### ### 0.6
2012-Mar-01 Thu 8.26 ### ### ### 20.6 20.6 0.0
2012-Feb-29 Wed ### 8.4 ### ### 473,756 1,989,775 67.1 67.1 0.0
2012-Feb-28 Tue ### 8.48 8.27 8.29 441,381 ### ### ### 0.6
2012-Feb-27 Mon 8.4 8.48 ### ### ### ### 0.0
2012-Feb-24 Fri 8.45 8.51 ### 8.4 ### ### ###
2012-Feb-23 Thu ### 8.4 8.26 ### 73.4 73.4 0.0
2012-Feb-22 Wed 8.2 ### ### ### ### ### 0.0
2012-Feb-21 Tue ### 8.44 ### 8.4 675,056 ### ### ### ###
2012-Feb-20 Mon 8.2 8.27 ### 8.2 578,026 ### 66.0 66.0 0.6
2012-Feb-17 Fri ### ### ### ### 81.1 81.1 0.0
2012-Feb-16 Thu ### ### ### ### 1,141,043 0 20.9 20.9 0.0
2012-Feb-15 Wed ### 8.22 ### ### ### ### 0.0
2012-Feb-14 Tue 8.26 8.28 ### ### 21.4 21.4 0.0
2012-Feb-13 Mon 8.2 ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### 8.21 ### 31.1 31.1 0.0
2012-Feb-09 Thu 8.22 8.43 ### ### ### ### 0.0
2012-Feb-08 Wed ### 8.21 7.87 8.2 ### ### 0.6
2012-Feb-07 Tue ### ### 7.55 7.83 3,060,226 11,552,353 ### ### ###
2012-Feb-06 Mon ### ### ### ### 708,159 0 81.4 81.4 0.0
2012-Feb-03 Fri 7.84 ### 7.84 7.87 223,020 ### ### ### 0.6
2012-Feb-02 Thu 7.89 ### 7.79 7.81 ### ### 0.6
2012-Feb-01 Wed 7.81 7.86 ### 7.74 608,945 2,393,153 ### ### 0.6
2012-Jan-31 Tue ### ### 7.86 7.86 557,551 2,191,175 15.9 15.9 ###
2012-Jan-30 Mon ### ### ### ### 33.2 33.2 0.0
2012-Jan-27 Fri 7.82 ### 7.82 ### 1,048,741 4,100,577 ### ### 0.0
2012-Jan-25 Wed 7.58 7.71 7.53 7.7 82.3 82.3 0.6
2012-Jan-24 Tue 7.57 ### 7.52 7.52 ### ### 0.5
2012-Jan-23 Mon 7.53 ### 7.5 7.55 782,986 ### ### ### ###
2012-Jan-20 Fri 7.5 7.54 ### 7.47 ### ### ###
2012-Jan-19 Thu ### 7.47 ### ### 621,747 2,322,225 76.6 76.6 0.0
2012-Jan-18 Wed 7.2 ### ### 7.28 ### ### 0.5
2012-Jan-17 Tue ### 7.25 ### 7.25 636,981 2,309,056 ### ### 0.5
2012-Jan-16 Mon ### ### ### ### 26.8 26.8 0.0
2012-Jan-13 Fri 7.26 7.29 ### 7.2 298,920 ### ### ### 0.5
2012-Jan-12 Thu 7.2 7.27 ### 7.2 ### ### 0.5
2012-Jan-11 Wed ### 7.25 ### 7.2 74.1 74.1 0.5
2012-Jan-10 Tue ### ### ### ### 71.0 71.0 0.0
2012-Jan-09 Mon 7.25 7.25 ### ### 248,287 900,040 ### ### 0.0
2012-Jan-06 Fri 7.25 7.27 ### 7.2 334,254 ### ### ### 0.5
2012-Jan-05 Thu ### ### 7.22 7.22 20.5 20.5 0.5
2012-Jan-04 Wed 7.22 ### 7.21 ### 475,388 1,713,773 ### ### 0.0
2012-Jan-03 Tue ### 7.24 ### ### 259,150 938,123 ### ### 0.0
2011-Dec-30 Fri 7.23 7.27 ### ### 261,147 ### ### ### 0.0
2011-Dec-29 Thu ### 7.24 ### 7.23 338,477 1,225,286 ### ### ###
2011-Dec-28 Wed 7.28 7.28 ### 7.21 144,322 ### ### ### ###
2011-Dec-23 Fri 7.2 7.29 ### 7.28 285,150 1,039,371 77.6 77.6 0.5
2011-Dec-22 Thu 7.22 7.23 ### ### 375,251 ### 17.8 17.8 0.0
2011-Dec-21 Wed 7.2 ### ### 7.27 ### ### ###
2011-Dec-20 Tue ### ### 7 ### 25.1 25.1 0.0
2011-Dec-19 Mon 7.2 7.29 ### ### ### ### 0.0
2011-Dec-16 Fri ### 7.49 7.27 ### 357,670 ### ### ### 0.0
2011-Dec-15 Thu 7.5 7.5 7.25 7.26 14.6 14.6 0.5
2011-Dec-14 Wed 7.43 7.53 7.43 7.49 366,971 2,744,943 76.3 76.3 ###
2011-Dec-13 Tue 7.53 7.55 7.42 7.46 709,721 ### 27.0 27.0 0.5
2011-Dec-12 Mon 7.7 7.74 ### 7.7 655,173 ### ### ### 0.6
2011-Dec-09 Fri 7.55 7.58 7.47 7.51 677,972 ### ### ### ###
2011-Dec-08 Thu ### 7.72 7.59 7.7 417,027 3,192,341 ### ### 0.6
2011-Dec-07 Wed 7.76 7.78 ### 7.7 337,440 1,312,641 ### ### 0.6
2011-Dec-06 Tue 7.7 7.73 ### ### 408,353 1,578,284 31.4 31.4 0.0
2011-Dec-05 Mon ### 7.79 ### 7.7 486,484 1,894,855 70.7 70.7 0.6
2011-Dec-02 Fri 7.48 ### 7.48 ### 670,625 ### 82.9 82.9 0.0
2011-Dec-01 Thu 7.48 7.55 ### 7.48 73.0 73.0 0.5
2011-Nov-30 Wed ### 7.45 7.29 ### 26.6 26.6 0.0
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### ### ### 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### 6.87 ### 1,443,976 4,960,057 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 288,688 0 ### ### 0.0
2011-Nov-22 Tue 7.24 ### ### ### 247,480 0 82.1 82.1 0.0
2011-Nov-21 Mon 7.41 7.46 ### 7.42 ### ### 0.5
2011-Nov-18 Fri 7.47 7.54 ### ### 344,746 ### 21.5 21.5 0.0
2011-Nov-17 Thu ### ### 7.5 7.52 ### ### 0.5
2011-Nov-16 Wed ### 7.8 7.53 7.53 28.0 28.0 0.5
2011-Nov-15 Tue 7.71 7.71 7.57 ### 546,874 ### ### ### 0.0
2011-Nov-14 Mon 7.76 7.83 7.72 7.76 76.6 76.6 0.6
2011-Nov-11 Fri 7.55 7.71 7.51 ### ### ### 0.0
2011-Nov-10 Thu ### ### 7.48 7.48 18.2 18.2 0.5
2011-Nov-09 Wed 7.8 ### 7.8 ### ### ### 0.0
2011-Nov-08 Tue ### 7.75 ### ### 351,788 1,363,178 71.2 71.2 0.0
2011-Nov-07 Mon ### 7.71 7.54 ### 400,388 3,052,958 76.6 76.6 0.0
2011-Nov-04 Fri 7.58 7.74 7.58 ### ### ### 0.0
2011-Nov-03 Thu 7.46 7.47 ### 7.46 80.6 80.6 0.5
2011-Nov-02 Wed 7.44 7.52 ### 7.45 ### ### 0.5
2011-Nov-01 Tue 7.58 7.71 7.54 ### 346,454 ### ### ### 0.0
2011-Oct-31 Mon ### ### ### 7.73 438,773 0 18.1 18.1 0.6
2011-Oct-28 Fri ### ### 7.88 ### 780,327 3,074,488 ### ### 0.0
2011-Oct-27 Thu 7.57 ### 7.54 ### ### ### 0.0
2011-Oct-26 Wed ### ### ### 7.57 84.9 84.9 ###
2011-Oct-25 Tue 7.74 7.77 7.55 ### 557,250 ### ### ### 0.0
2011-Oct-24 Mon 7.55 7.72 7.55 7.72 82.0 82.0 ###
2011-Oct-21 Fri ### 7.5 ### 7.45 410,642 ### ### ### 0.5
2011-Oct-20 Thu 7.45 7.51 ### 7.4 ### ### 0.5
2011-Oct-19 Wed 7.42 7.53 7.27 7.4 32.1 32.1 0.5
2011-Oct-18 Tue 7.45 7.45 ### ### 23.8 23.8 0.0
2011-Oct-17 Mon 7.4 ### 7.4 7.54 80.3 80.3 0.5
2011-Oct-14 Fri ### 7.42 7.29 ### 841,948 6,192,527 ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 85.2 85.2 0.0
2011-Oct-12 Wed ### ### ### ### 77.8 77.8 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon 6.8 ### 6.8 ### 80.4 80.4 0.0
2011-Oct-07 Fri 6.79 7 6.78 6.8 670,371 4,618,856 55.0 55.0 0.5
2011-Oct-06 Thu ### 6.78 ### 6.74 ### ### ###
2011-Oct-05 Wed ### ### ### 6.24 939,024 0 16.6 16.6 0.4
2011-Oct-04 Tue 6.24 6.29 ### 6.21 ### ### ###
2011-Oct-03 Mon 6.41 6.42 6.23 ### ### ### 0.0
2011-Sep-30 Fri ### ### 6.56 ### 786,759 ### ### ### 0.0
2011-Sep-29 Thu 6.56 6.7 6.5 ### 78.6 78.6 0.0
2011-Sep-28 Wed ### 6.84 ### ### 709,825 ### ### ### 0.0
2011-Sep-27 Tue 6.56 ### 6.54 ### 68.3 68.3 0.0
2011-Sep-26 Mon 6.82 ### 6.4 6.4 23.5 23.5 0.5
2011-Sep-23 Fri 6.71 6.83 6.54 6.83 ### ### 0.5
2011-Sep-22 Thu 7.21 7.25 ### ### 949,486 3,441,886 20.2 20.2 0.0
2011-Sep-21 Wed ### ### 7.24 ### ### ### 0.0
2011-Sep-20 Tue 7.45 7.45 7.25 7.29 626,570 4,605,289 ### ### ###
2011-Sep-19 Mon 7.49 7.7 7.41 7.44 794,246 6,000,528 ### ### ###
2011-Sep-16 Fri ### 7.72 7.54 7.72 682,428 5,206,925 ### ### ###
2011-Sep-15 Thu 7.52 7.56 7.4 7.5 ### ### 0.5
2011-Sep-14 Wed 7.45 7.58 7.26 ### ### ### 0.0
2011-Sep-13 Tue ### 7.44 ### 7.4 811,654 3,019,352 78.7 78.7 0.5
2011-Sep-12 Mon 7.25 ### 7.25 ### ### ### 0.0
2011-Sep-09 Fri 7.4 ### ### ### ### ### 0.0
2011-Sep-08 Thu 7.44 7.53 ### 7.5 78.5 78.5 0.5
2011-Sep-07 Wed ### ### ### ### 1,164,921 0 ### ### 0.0
2011-Sep-06 Tue ### ### 7.21 7.23 1,117,779 ### 25.9 25.9 ###
2011-Sep-05 Mon 7.45 7.5 ### 7.45 79.9 79.9 0.5
2011-Sep-02 Fri ### ### 7.48 7.55 942,554 3,525,151 ### ### ###
2011-Sep-01 Thu ### 8 ### ### 10.3 10.3 0.0
2011-Aug-31 Wed ### ### ### ### 86.7 86.7 0.0
2011-Aug-30 Tue ### ### 7.53 ### 32.9 32.9 0.0
2011-Aug-29 Mon ### 7.58 ### 7.55 734,975 2,785,555 ### ### ###
2011-Aug-26 Fri 7.43 7.47 7.27 ### 1,073,788 ### ### ### 0.0
2011-Aug-25 Thu 7.46 7.52 7.26 7.43 1,047,249 7,739,170 31.6 31.6 ###
2011-Aug-24 Wed 7.43 7.59 ### 7.41 ### ### ###
2011-Aug-23 Tue ### 7.4 7.24 ### 1,653,621 ### ### ### 0.0
2011-Aug-22 Mon 7.48 ### ### ### 1,497,675 0 ### ### 0.0
2011-Aug-19 Fri 7.8 7.89 7.43 7.47 11.3 11.3 ###
2011-Aug-18 Thu 8.25 8.25 ### ### 854,387 3,524,346 ### ### 0.0
2011-Aug-17 Wed ### 8.26 ### 8.25 79.6 79.6 ###
2011-Aug-16 Tue ### 8.2 ### ### ### ### 0.0
2011-Aug-15 Mon ### ### 7.8 ### 764,755 2,982,544 70.3 70.3 0.0
2011-Aug-12 Fri 8 ### 7.88 ### 1,152,926 4,542,528 ### ### 0.0
2011-Aug-11 Thu 7.7 7.82 7.56 7.78 60.4 60.4 0.6
2011-Aug-10 Wed 7.8 ### 7.76 7.81 61.3 61.3 0.6
2011-Aug-09 Tue ### 7.5 6.82 7.5 2,672,428 19,134,584 ### ### 0.5
2011-Aug-08 Mon ### 7.83 7.53 ### ### ### 0.0
2011-Aug-05 Fri 7.82 ### ### 7.88 1,145,984 0 ### ### 0.6
2011-Aug-04 Thu ### ### ### ### ### ### 0.0
2011-Aug-03 Wed 8.42 8.44 ### ### 35.3 35.3 0.0
2011-Aug-02 Tue 8.49 ### 8.41 8.57 373,155 ### ### ### 0.6
2011-Aug-01 Mon 8.57 ### 8.52 8.57 ### ### 0.6
2011-Jul-29 Fri 8.5 ### 8.47 8.59 746,623 3,161,948 ### ### ###
2011-Jul-28 Thu 8.55 8.57 8.46 8.46 28.6 28.6 0.6
2011-Jul-27 Wed 8.56 8.71 8.56 ### 656,251 5,666,727 ### ### 0.0
2011-Jul-26 Tue ### ### 8.57 ### 21.9 21.9 0.0
2011-Jul-25 Mon ### 8.72 8.56 ### ### ### 0.0
2011-Jul-22 Fri ### 8.7 ### ### ### ### 0.0
2011-Jul-21 Thu ### ### 8.56 8.58 26.5 26.5 0.6
2011-Jul-20 Wed 8.53 8.56 8.47 8.56 1,025,987 8,736,279 65.0 65.0 ###
2011-Jul-19 Tue ### 8.46 ### 8.45 ### ### ###
2011-Jul-18 Mon 8.41 8.46 8.27 8.45 75.1 75.1 ###
2011-Jul-15 Fri ### 8.48 ### 8.45 691,880 2,933,571 ### ### ###
2011-Jul-14 Thu 8.49 8.49 ### 8.42 364,422 1,546,971 ### ### ###
2011-Jul-13 Wed 8.4 8.51 8.4 8.48 ### ### 0.6
2011-Jul-12 Tue 8.57 8.57 8.41 8.41 619,043 5,255,675 ### ### ###
2011-Jul-11 Mon ### ### 8.52 8.58 37.8 37.8 0.6
2011-Jul-08 Fri 8.59 8.74 8.54 ### 3,310,523 ### ### ### 0.0
2011-Jul-07 Thu ### ### ### 8.25 ### ### ###
2011-Jul-06 Wed ### ### ### ### 627,459 0 25.0 25.0 0.0
2011-Jul-05 Tue ### ### ### ### 271,621 0 19.0 19.0 0.0
2011-Jul-04 Mon ### ### ### ### 321,250 0 ### ### 0.0
2011-Jul-01 Fri ### ### 7.85 ### 463,650 1,819,826 19.0 19.0 0.0
2011-Jun-30 Thu 7.88 ### 7.83 ### 64.1 64.1 0.0
2011-Jun-29 Wed 7.88 ### 7.81 7.82 25.5 25.5 0.6
2011-Jun-28 Tue 7.85 7.88 ### 7.72 24.4 24.4 ###
2011-Jun-27 Mon ### ### 7.74 7.8 742,082 2,871,857 37.3 37.3 0.6
2011-Jun-24 Fri ### ### ### ### 11.1 11.1 0.0
2011-Jun-23 Thu ### 8.24 ### ### 74.0 74.0 0.0
2011-Jun-22 Wed 8.24 ### ### ### ### ### 0.0
2011-Jun-21 Tue ### 8.2 ### 8.2 620,985 ### 85.3 85.3 0.6
2011-Jun-20 Mon ### ### ### ### 754,950 0 89.3 89.3 0.0
2011-Jun-17 Fri ### ### ### ### 1,472,476 0 ### ### 0.0
2011-Jun-16 Thu ### ### ### ### 20.8 20.8 0.0
2011-Jun-15 Wed ### 8.22 ### ### 1,089,629 4,478,375 ### ### 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### 8 78.3 78.3 ###
2011-Jun-09 Thu 7.86 ### 7.72 7.88 924,824 3,569,820 ### ### 0.6
2011-Jun-08 Wed 8 ### 7.81 7.85 1,239,272 4,839,357 ### ### ###
2011-Jun-07 Tue ### ### 7.88 ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 836,450 0 ### ### 0.0
2011-Jun-03 Fri 8 8.2 8 ### 82.0 82.0 0.0
2011-Jun-02 Thu ### ### 7.87 ### 1,458,626 ### 29.0 29.0 0.0
2011-Jun-01 Wed 8.26 ### ### 8.2 3,128,722 0 ### ### 0.6
2011-May-31 Tue ### ### ### ### 0 0.0
2011-May-30 Mon 8.79 8.79 ### ### 21.3 21.3 0.0
2011-May-27 Fri ### 8.76 8.53 8.73 926,123 ### ### ### ###
2011-May-26 Thu 8.47 8.72 8.44 8.55 1,369,286 11,748,473 71.3 71.3 ###
2011-May-25 Wed ### ### ### ### 94.1 94.1 0.0
2011-May-24 Tue ### ### 8 ### 606,842 ### 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### 335,127 0 ### ### 0.0
2011-May-20 Fri ### 8.26 ### ### 75.2 75.2 0.0
2011-May-19 Thu ### ### ### ### 68.6 68.6 0.0
2011-May-18 Wed 7.82 7.88 7.8 7.86 68.5 68.5 ###
2011-May-17 Tue 7.8 ### 7.77 ### ### ### 0.0
2011-May-16 Mon 7.82 7.88 7.76 7.85 308,729 ### ### ### ###
2011-May-13 Fri ### ### 7.86 7.86 ### ### ###
2011-May-12 Thu ### ### ### ### ### ### 0.0
2011-May-11 Wed ### ### ### ### 90.5 90.5 0.0
2011-May-10 Tue 7.8 ### 7.75 7.8 ### ### 0.6
2011-May-09 Mon 7.76 7.8 ### 7.75 282,982 1,103,629 ### ### ###
2011-May-06 Fri 7.77 7.78 ### 7.7 656,584 ### 21.2 21.2 0.6
2011-May-05 Thu 7.75 7.83 7.7 7.79 ### ### ###
2011-May-04 Wed 7.84 7.84 ### 7.75 31.3 31.3 ###
2011-May-03 Tue ### ### 7.74 7.83 433,920 1,679,270 ### ### ###
2011-May-02 Mon ### ### ### 7.87 46.0 46.0 0.6
2011-Apr-29 Fri ### ### ### ### 39.1 39.1 0.0
2011-Apr-28 Thu ### ### 7.87 ### 89.1 89.1 0.0
2011-Apr-27 Wed 7.88 7.89 7.71 7.83 511,870 3,992,586 ### ### ###
2011-Apr-21 Thu ### ### 7.77 7.85 247,322 960,845 26.7 26.7 ###
2011-Apr-20 Wed ### 7.74 ### 7.71 ### ### ###
2011-Apr-19 Tue 7.78 7.78 7.59 ### 27.3 27.3 0.0
2011-Apr-18 Mon 7.73 7.88 7.73 7.84 ### ### 0.6
2011-Apr-15 Fri 7.88 ### 7.7 7.71 16.8 16.8 ###
2011-Apr-14 Thu ### ### 7.84 7.87 21.1 21.1 0.6
2011-Apr-13 Wed 7.85 ### 7.82 ### ### ### 0.0
2011-Apr-12 Tue 7.89 ### 7.76 7.81 333,187 ### ### ### 0.6
2011-Apr-11 Mon ### ### 7.77 7.86 532,659 2,069,380 34.2 34.2 ###
2011-Apr-08 Fri 7.71 7.89 7.71 7.89 82.0 82.0 ###
2011-Apr-07 Thu 7.78 7.83 ### 7.71 450,729 ### ### ### ###
2011-Apr-06 Wed 7.77 7.83 7.7 7.71 ### ### ###
2011-Apr-05 Tue 7.83 ### 7.77 7.77 330,042 ### ### ### 0.6
2011-Apr-04 Mon 7.85 ### 7.75 7.81 521,355 2,020,250 28.7 28.7 0.6
2011-Apr-01 Fri 7.85 ### 7.7 7.72 485,020 1,867,327 ### ### ###
2011-Mar-31 Thu 7.88 ### 7.71 7.85 500,924 ### 28.8 28.8 ###
2011-Mar-30 Wed ### ### ### 7.84 1,060,640 0 ### ### 0.6
2011-Mar-29 Tue 7.7 7.73 7.46 7.49 ### ### ###
2011-Mar-28 Mon 7.85 ### 7.72 7.73 282,152 ### ### ### 0.6
2011-Mar-25 Fri ### 7.88 ### 7.85 ### ### ###
2011-Mar-24 Thu ### 7.7 ### ### ### ### 0.0
2011-Mar-23 Wed 7.74 7.79 7.59 7.59 ### ### 0.5
2011-Mar-22 Tue 7.76 ### 7.7 7.75 36.7 36.7 ###
2011-Mar-21 Mon ### ### 7.72 7.75 712,786 2,751,353 16.7 16.7 ###
2011-Mar-18 Fri 7.7 ### ### ### ### ### 0.0
2011-Mar-17 Thu ### ### 7.22 7.53 22.4 22.4 0.5
2011-Mar-16 Wed ### ### 7.58 7.7 1,258,452 ### 51.2 51.2 0.6
2011-Mar-15 Tue 7.72 7.75 7.48 ### ### ### 0.0
2011-Mar-14 Mon 7.75 7.87 7.72 7.81 869,873 ### ### ### 0.6
2011-Mar-11 Fri ### ### 7.81 8 75.8 75.8 ###
2011-Mar-10 Thu 8.22 8.25 ### ### 1,047,520 4,321,020 44.6 44.6 0.0
2011-Mar-09 Wed ### ### 8.22 8.27 583,954 2,400,050 37.1 37.1 ###
2011-Mar-08 Tue 8.22 ### ### 8.29 ### ### 0.6
2011-Mar-07 Mon 8.2 ### ### ### ### ### 0.0
2011-Mar-04 Fri 8.2 8.27 ### 8.22 1,710,353 ### ### ### 0.6
2011-Mar-03 Thu ### 8.27 8 ### ### ### 0.0
2011-Mar-02 Wed 8.26 8.28 ### 8.25 36.6 36.6 ###
2011-Mar-01 Tue 8.26 ### 8.24 ### ### ### 0.0
2011-Feb-28 Mon 8.23 8.28 ### 8.24 74.7 74.7 0.6
2011-Feb-25 Fri ### ### ### 8.22 ### ### 0.6
2011-Feb-24 Thu ### ### ### ### 1,038,345 0 ### ### 0.0
2011-Feb-23 Wed ### 8.4 8.23 ### 1,005,756 ### 68.1 68.1 0.0
2011-Feb-22 Tue 8.45 8.46 8.29 ### 740,082 6,198,186 ### ### 0.0
2011-Feb-21 Mon ### ### ### 8.46 29.0 29.0 0.6
2011-Feb-18 Fri ### 8.7 8.53 ### ### ### 0.0
2011-Feb-17 Thu ### ### 8.29 8.55 87.8 87.8 ###
2011-Feb-16 Wed ### ### ### 8.23 ### ### 0.6
2011-Feb-15 Tue 8.45 8.46 ### ### ### ### 0.0
2011-Feb-14 Mon 8.49 8.49 8.41 8.45 ### ### ###
2011-Feb-11 Fri 8.45 8.59 8.43 8.55 912,578 ### ### ### ###
2011-Feb-10 Thu 8.56 ### ### 8.43 ### ### 0.6
2011-Feb-09 Wed 8.8 8.83 8.53 8.54 13.7 13.7 ###
2011-Feb-08 Tue ### ### ### 8.82 25.1 25.1 ###
2011-Feb-07 Mon 9.28 ### 9.2 ### 71.6 71.6 0.0
2011-Feb-04 Fri ### ### ### 9.28 80.6 80.6 0.7
2011-Feb-03 Thu ### 9.2 ### ### 876,927 ### ### ### 0.0
2011-Feb-02 Wed 9.29 ### 9.26 ### 65.7 65.7 0.0
2011-Feb-01 Tue 9.25 9.28 ### ### 307,278 ### 26.2 26.2 0.0
2011-Jan-31 Mon ### 9.28 ### 9.25 81.0 81.0 ###
2011-Jan-28 Fri ### 9.5 9.23 9.27 ### ### 0.7
2011-Jan-27 Thu 9.55 9.55 9.29 9.47 501,449 4,723,649 28.7 28.7 ###
2011-Jan-25 Tue ### ### 9.23 9.59 692,756 ### ### ### 0.7
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri 9.21 9.28 ### ### 39.7 39.7 0.0
2011-Jan-20 Thu 9.21 9.27 ### 9.23 ### ### ###
2011-Jan-19 Wed ### ### ### 9.25 702,756 0 ### ### ###
2011-Jan-18 Tue ### ### ### 9.29 ### ### ###
2011-Jan-17 Mon ### 9.46 9.27 ### 525,682 ### ### ### 0.0
2011-Jan-14 Fri ### ### 9.27 ### ### ### 0.0
2011-Jan-13 Thu ### ### 9.25 ### 27.8 27.8 0.0
2011-Jan-12 Wed ### ### 9.22 9.27 379,282 ### ### ### 0.7
2011-Jan-11 Tue ### 9.29 ### 9.29 ### ### ###
2011-Jan-10 Mon ### 9.2 9 ### 80.4 80.4 0.0
2011-Jan-07 Fri ### ### ### ### 160,451 0 ### ### 0.0
2011-Jan-06 Thu 9 ### ### ### 78.9 78.9 0.0
2011-Jan-05 Wed ### ### 9 ### ### ### 0.0
2011-Jan-04 Tue ### ### 9 ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 53,755 0 27.9 27.9 0.0
2010-Dec-30 Thu ### ### ### ### 26.7 26.7 0.0
2010-Dec-29 Wed ### ### ### ### 317,355 0 67.4 67.4 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### ### ### 0.0
2010-Dec-22 Wed ### ### 9 ### 428,649 1,928,920 ### ### 0.0
2010-Dec-21 Tue ### 9.22 ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 307,070 0 39.9 39.9 0.0
2010-Dec-17 Fri ### ### ### ### 852,951 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 26.3 26.3 0.0
2010-Dec-15 Wed 9.25 9.29 ### 9.21 ### ### 0.7
2010-Dec-14 Tue 9.2 9.22 ### ### 330,972 1,525,780 ### ### 0.0
2010-Dec-13 Mon 9.22 9.44 ### 9.26 488,251 2,304,544 75.3 75.3 ###
2010-Dec-10 Fri 9.24 9.24 ### ### ### ### 0.0
2010-Dec-09 Thu 9.26 9.26 ### ### 438,951 2,032,343 ### ### 0.0
2010-Dec-08 Wed ### 9.28 ### 9.21 80.6 80.6 0.7
2010-Dec-07 Tue 8.85 ### 8.82 ### ### ### 0.0
2010-Dec-06 Mon ### 9 8.8 8.81 425,984 3,791,257 20.3 20.3 ###
2010-Dec-03 Fri 8.7 ### ### ### ### ### 0.0
2010-Dec-02 Thu 8.7 8.76 8.56 ### ### ### 0.0
2010-Dec-01 Wed 8.4 ### 8.4 ### 87.4 87.4 0.0
2010-Nov-30 Tue 8.53 8.78 8.53 8.58 443,583 ### ### ### 0.6
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri ### 8.77 ### ### 179,653 787,778 ### ### 0.0
2010-Nov-25 Thu 8.7 8.8 8.59 8.76 279,721 2,432,174 73.4 73.4 0.6
2010-Nov-24 Wed 8.5 8.74 8.5 8.72 ### ### 0.6
2010-Nov-23 Tue 8.7 8.76 8.56 ### 1,028,953 ### ### ### 0.0
2010-Nov-22 Mon 8.7 8.77 8.7 8.75 263,151 2,298,623 76.4 76.4 0.6
2010-Nov-19 Fri 8.71 8.78 ### ### 222,429 ### 33.6 33.6 0.0
2010-Nov-18 Thu ### ### 8.59 ### 258,681 ### 69.5 69.5 0.0
2010-Nov-17 Wed 8.59 ### 8.55 ### 74.4 74.4 0.0
2010-Nov-16 Tue ### 8.79 ### 8.76 521,276 ### ### ### 0.6
2010-Nov-15 Mon 8.54 8.56 8.4 8.55 331,779 2,813,485 ### ### ###
2010-Nov-12 Fri ### ### 8.52 8.56 1,071,686 4,565,382 33.9 33.9 ###
2010-Nov-11 Thu 8.51 ### 8.51 ### 494,785 ### 71.7 71.7 0.0
2010-Nov-10 Wed 8.45 8.55 8.41 8.51 562,953 4,773,841 79.7 79.7 0.6
2010-Nov-09 Tue 8.5 8.52 8.25 8.47 414,272 3,473,670 33.4 33.4 ###
2010-Nov-08 Mon 8.59 ### 8.5 8.53 ### ### ###
2010-Nov-05 Fri ### ### 8.56 ### 29.4 29.4 0.0
2010-Nov-04 Thu ### 8.55 ### 8.49 ### ### ###
2010-Nov-03 Wed ### ### 8.28 ### ### ### 0.0
2010-Nov-02 Tue 8.29 ### 8.22 ### 73.9 73.9 0.0
2010-Nov-01 Mon 8.26 ### 8.25 ### 467,347 ### 69.5 69.5 0.0
2010-Oct-29 Fri ### 8.25 ### ### ### ### 0.0
2010-Oct-28 Thu 8.29 8.29 ### ### 555,051 2,300,686 ### ### 0.0
2010-Oct-27 Wed ### ### 8.21 ### ### ### 0.0
2010-Oct-26 Tue ### ### 8.25 ### 359,680 1,483,680 71.6 71.6 0.0
2010-Oct-25 Mon 8.47 8.58 ### 8.4 479,758 ### ### ### ###
2010-Oct-22 Fri 8.46 ### 8.28 8.42 27.9 27.9 ###
2010-Oct-21 Thu 8.28 8.47 8.27 8.41 ### ### ###
2010-Oct-20 Wed ### ### ### ### 70.0 70.0 0.0
2010-Oct-19 Tue 8.2 ### ### ### ### ### 0.0
2010-Oct-18 Mon 8.21 8.27 ### ### 33.2 33.2 0.0
2010-Oct-15 Fri ### 8.29 ### 8.2 ### ### 0.6
2010-Oct-14 Thu ### ### ### ### 675,887 0 ### ### 0.0
2010-Oct-13 Wed ### 8.25 ### ### 333,456 ### 35.7 35.7 0.0
2010-Oct-12 Tue 8.28 ### ### ### 713,442 0 ### ### 0.0
2010-Oct-11 Mon 8.41 8.5 8.25 ### 476,641 ### ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 83.5 83.5 0.0
2010-Oct-07 Thu 8.25 8.29 ### ### 934,528 ### 19.8 19.8 0.0
2010-Oct-06 Wed 8.41 8.43 8.24 8.29 930,429 7,755,125 ### ### 0.6
2010-Oct-05 Tue ### 8.43 8.21 ### 28.9 28.9 0.0
2010-Oct-04 Mon 8.44 8.52 ### 8.5 ### ### 0.6
2010-Oct-01 Fri 8.58 8.58 ### ### 1,085,321 4,656,027 ### ### 0.0
2010-Sep-30 Thu 8.79 8.79 8.53 8.55 ### ### ###
2010-Sep-29 Wed 8.75 8.85 8.71 8.75 841,220 ### 74.4 74.4 0.6
2010-Sep-28 Tue 8.57 8.77 8.56 8.71 ### ### 0.6
2010-Sep-27 Mon 8.48 8.59 8.43 8.59 ### ### ###
2010-Sep-24 Fri ### 8.42 8.29 8.42 ### ### ###
2010-Sep-23 Thu 8.44 8.5 ### 8.41 ### ### ###
2010-Sep-22 Wed 8.46 ### 8.43 8.49 70.7 70.7 ###
2010-Sep-21 Tue 8.51 ### 8.41 8.41 946,446 ### ### ### ###
2010-Sep-20 Mon 8.29 8.5 8.29 8.47 ### ### ###
2010-Sep-17 Fri ### 8.29 ### 8.29 548,026 ### ### ### 0.6
2010-Sep-16 Thu 8.25 8.25 ### ### 766,179 3,160,488 ### ### 0.0
2010-Sep-15 Wed ### 8.25 ### ### ### ### 0.0
2010-Sep-14 Tue ### 8.24 ### ### 82.6 82.6 0.0
2010-Sep-13 Mon ### ### 7.86 7.87 584,856 2,298,484 ### ### 0.6
2010-Sep-10 Fri 7.81 7.89 7.81 7.87 ### ### 0.6
2010-Sep-09 Thu 7.76 7.86 7.75 7.86 364,284 ### 75.9 75.9 ###
2010-Sep-08 Wed 7.75 7.83 ### ### 213,280 ### ### ### 0.0
2010-Sep-07 Tue 7.79 7.85 7.75 7.8 ### ### 0.6
2010-Sep-06 Mon 7.82 7.89 ### 7.79 383,042 ### 26.8 26.8 ###
2010-Sep-03 Fri ### 7.82 ### 7.8 440,379 1,721,881 78.6 78.6 0.6
2010-Sep-02 Thu 7.73 7.82 7.51 7.55 329,555 ### ### ### ###
2010-Sep-01 Wed ### ### 7.47 ### ### ### 0.0
2010-Aug-31 Tue ### 7.57 7.26 7.54 789,453 ### 88.8 88.8 0.5
2010-Aug-30 Mon ### 7.45 7.29 7.43 ### ### ###
2010-Aug-27 Fri ### 7.27 ### 7.2 181,643 660,272 72.1 72.1 0.5
2010-Aug-26 Thu ### 7.23 ### ### 67.5 67.5 0.0
2010-Aug-25 Wed 7.29 ### ### ### ### ### 0.0
2010-Aug-24 Tue 7.42 7.45 ### ### 35.6 35.6 0.0
2010-Aug-23 Mon 7.52 7.52 ### 7.47 659,555 2,479,926 29.0 29.0 ###
2010-Aug-20 Fri ### ### 7.47 7.54 ### ### 0.5
2010-Aug-19 Thu 7.58 ### 7.5 ### 862,970 ### ### ### 0.0
2010-Aug-18 Wed ### ### 7.5 7.56 ### ### 0.5
2010-Aug-17 Tue 7.41 ### 7.4 7.59 722,549 ### ### ### 0.5
2010-Aug-16 Mon 7.55 7.59 ### ### 492,748 1,869,978 14.7 14.7 0.0
2010-Aug-13 Fri 7.56 ### 7.52 ### ### ### 0.0
2010-Aug-12 Thu 7.57 ### 7.52 ### 73.2 73.2 0.0
2010-Aug-11 Wed 7.71 7.79 ### 7.75 85.9 85.9 ###
2010-Aug-10 Tue ### 8 7.73 7.79 1,198,758 ### 21.2 21.2 ###
2010-Aug-09 Mon 7.85 ### 7.72 ### 603,626 ### 70.1 70.1 0.0
2010-Aug-06 Fri ### ### 7.88 ### 552,826 ### 22.6 22.6 0.0
2010-Aug-05 Thu ### ### ### ### ### ### 0.0
2010-Aug-04 Wed 7.85 ### 7.82 ### 526,073 2,056,945 75.7 75.7 0.0
2010-Aug-03 Tue 7.78 7.86 7.73 7.81 ### ### 0.6
2010-Aug-02 Mon 7.73 7.77 7.7 7.74 241,826 1,870,524 63.9 63.9 0.6
2010-Jul-30 Fri ### 7.76 7.51 ### 632,229 ### ### ### 0.0
2010-Jul-29 Thu 7.83 ### ### 7.74 626,676 0 20.9 20.9 0.6
2010-Jul-28 Wed 7.85 7.88 7.72 7.83 626,987 ### 27.6 27.6 ###
2010-Jul-27 Tue 8 ### 7.88 7.89 375,872 ### ### ### ###
2010-Jul-26 Mon ### ### ### ### 924,926 0 71.7 71.7 0.0
2010-Jul-23 Fri 7.85 ### 7.81 ### ### ### 0.0
2010-Jul-22 Thu ### 7.86 ### 7.8 85.1 85.1 0.6
2010-Jul-21 Wed ### 7.78 ### ### 878,578 ### ### ### 0.0
2010-Jul-20 Tue 7.47 ### 7.41 ### ### ### 0.0
2010-Jul-19 Mon 7.55 7.56 7.4 7.47 ### ### ###
2010-Jul-16 Fri 7.83 7.83 7.57 ### 505,722 3,894,059 ### ### 0.0
2010-Jul-15 Thu 7.72 7.83 7.58 7.79 79.2 79.2 ###
2010-Jul-14 Wed 7.54 ### 7.5 ### 2,908,226 10,905,847 76.3 76.3 0.0
2010-Jul-13 Tue ### 7.49 ### 7.43 794,380 2,974,953 ### ### ###
2010-Jul-12 Mon ### 7.49 ### ### ### ### 0.0
2010-Jul-09 Fri ### 7.51 ### 7.41 ### ### ###
2010-Jul-08 Thu ### ### 7.25 ### 391,042 1,417,527 29.7 29.7 0.0
2010-Jul-07 Wed 7.26 ### ### ### ### ### 0.0
2010-Jul-06 Tue ### ### ### 7.26 ### ### 0.5
2010-Jul-05 Mon ### ### ### ### 74.9 74.9 0.0
2010-Jul-02 Fri 7.25 ### ### ### ### ### 0.0
2010-Jul-01 Thu ### 7.22 ### ### 1,500,926 5,418,342 ### ### 0.0
2010-Jun-30 Wed ### 7.25 ### 7.2 ### ### 0.5
2010-Jun-29 Tue 7.26 ### 7.24 ### 82.0 82.0 0.0
2010-Jun-28 Mon ### 7.4 7.22 ### 43.7 43.7 0.0
2010-Jun-25 Fri ### 7.44 ### ### 374,553 ### ### ### 0.0
2010-Jun-24 Thu 7.42 7.52 ### 7.41 967,254 3,636,875 39.0 39.0 ###
2010-Jun-23 Wed 7.45 7.46 7.26 ### 550,586 ### 28.4 28.4 0.0
2010-Jun-22 Tue 7.5 7.55 7.42 7.5 76.8 76.8 0.5
2010-Jun-21 Mon ### 7.58 ### 7.55 ### ### ###
2010-Jun-18 Fri 7.29 ### 7.22 7.23 407,329 1,470,457 23.8 23.8 ###
2010-Jun-17 Thu 7.2 7.47 ### 7.29 875,347 3,269,421 80.5 80.5 ###
2010-Jun-16 Wed 7.25 ### ### ### ### ### 0.0
2010-Jun-15 Tue ### 7.28 ### 7.2 898,972 3,272,258 ### ### 0.5
2010-Jun-11 Fri ### ### ### ### 896,682 0 30.7 30.7 0.0
2010-Jun-10 Thu 6.85 ### 6.71 ### 71.7 71.7 0.0
2010-Jun-09 Wed ### 7.2 6.83 ### ### ### 0.0
2010-Jun-08 Tue ### 7.22 ### ### 909,682 3,283,952 ### ### 0.0
2010-Jun-07 Mon ### 7.2 ### ### 615,223 ### 20.8 20.8 0.0
2010-Jun-04 Fri ### 7.43 7.29 ### 349,559 2,572,754 24.3 24.3 0.0
2010-Jun-03 Thu 7.42 7.46 ### 7.42 ### ### 0.5
2010-Jun-02 Wed 7.4 7.5 ### 7.22 19.5 19.5 0.5
2010-Jun-01 Tue 7.4 ### ### 7.45 1,151,522 0 78.4 78.4 0.5
2010-May-31 Mon ### ### 7.28 7.42 ### ### 0.5
2010-May-28 Fri ### ### 7.24 ### ### ### 0.0
2010-May-27 Thu ### 7.23 ### 7.21 860,024 3,108,986 ### ### ###
2010-May-26 Wed 7.2 ### ### ### 882,373 0 ### ### 0.0
2010-May-25 Tue ### 7.28 ### ### 1,173,445 ### 52.2 52.2 0.0
2010-May-24 Mon 7.26 ### ### 7.26 660,151 0 61.5 61.5 0.5
2010-May-21 Fri ### 7.27 6.82 7.2 ### ### 0.5
2010-May-20 Thu ### ### ### ### 2,667,229 0 31.0 31.0 0.0
2010-May-19 Wed 7.2 ### ### ### 89.3 89.3 0.0
2010-May-18 Tue 7.25 7.25 7.25 7.25 326,583 2,367,726 ### ### 0.5
2010-May-17 Mon 7.58 ### ### 7.25 ### ### 0.5
2010-May-14 Fri ### 7.75 7.49 7.72 69.4 69.4 ###
2010-May-13 Thu ### 7.83 ### 7.83 996,822 3,902,558 81.7 81.7 ###
2010-May-12 Wed 7.2 7.55 7.2 7.49 90.0 90.0 ###
2010-May-11 Tue 7.51 7.58 ### 7.2 21.0 21.0 0.5
2010-May-10 Mon ### ### 6.85 ### ### ### 0.0
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu 7.25 7.4 7.21 ### 84.5 84.5 0.0
2010-May-05 Wed ### 7.42 ### ### 1,966,723 7,296,542 ### ### 0.0
2010-May-04 Tue 7.54 7.58 7.21 ### 30.4 30.4 0.0
2010-May-03 Mon 7.2 7.53 ### 7.46 92.3 92.3 0.5
2010-Apr-30 Fri ### ### 6.5 ### 1,076,553 ### 13.6 13.6 0.0
2010-Apr-29 Thu 7.71 7.73 7.5 7.53 710,121 5,407,571 ### ### 0.5
2010-Apr-28 Wed 7.8 7.81 ### 7.71 24.0 24.0 ###
2010-Apr-27 Tue ### ### ### ### 81.4 81.4 0.0
2010-Apr-23 Fri 7.82 7.87 7.78 7.84 575,925 ### 71.9 71.9 0.6
2010-Apr-22 Thu 7.88 7.88 7.8 7.8 ### ### 0.6
2010-Apr-21 Wed ### ### 7.83 7.83 22.9 22.9 ###
2010-Apr-20 Tue 7.78 8 7.78 7.8 ### ### 0.6
2010-Apr-19 Mon 7.85 7.85 ### 7.7 441,221 ### 23.3 23.3 0.6
2010-Apr-16 Fri ### ### ### ### 384,384 0 27.1 27.1 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### ### ### 0.0
2010-Apr-13 Tue ### ### 7.87 7.87 694,887 2,734,380 ### ### 0.6
2010-Apr-12 Mon 7.81 ### 7.8 8 ### ### ###
2010-Apr-09 Fri 7.78 7.79 7.73 7.75 478,470 3,712,927 28.8 28.8 ###
2010-Apr-08 Thu 7.84 7.84 7.75 7.76 25.1 25.1 0.6
2010-Apr-07 Wed 7.8 ### 7.77 7.85 71.9 71.9 ###
2010-Apr-06 Tue 7.77 7.79 ### 7.77 67.3 67.3 0.6
2010-Apr-01 Thu ### ### ### ### 1,735,088 0 ### ### 0.0
2010-Mar-31 Wed 7.75 7.75 7.59 ### ### ### 0.0
2010-Mar-30 Tue 7.87 ### 7.74 7.74 523,653 ### 21.9 21.9 0.6
2010-Mar-29 Mon 7.75 7.86 ### 7.84 79.9 79.9 0.6
2010-Mar-26 Fri ### 7.71 7.55 ### 77.4 77.4 0.0
2010-Mar-25 Thu 7.7 7.71 7.53 ### 24.7 24.7 0.0
2010-Mar-24 Wed ### 7.8 ### 7.73 ### ### 0.6
2010-Mar-23 Tue 7.8 7.87 7.59 ### 726,973 ### ### ### 0.0
2010-Mar-22 Mon 7.84 ### 7.7 7.74 897,140 3,453,989 26.8 26.8 0.6
2010-Mar-19 Fri ### ### 7.79 7.82 859,380 3,347,285 ### ### 0.6
2010-Mar-18 Thu 7.77 ### 7.7 ### 1,026,421 3,951,720 83.7 83.7 0.0
2010-Mar-17 Wed 7.4 7.71 ### 7.7 1,670,324 ### 91.1 91.1 0.6
2010-Mar-16 Tue ### ### ### ### 749,346 0 89.7 89.7 0.0
2010-Mar-15 Mon 7.2 7.22 ### ### 386,187 ### ### ### 0.0
2010-Mar-12 Fri 7.25 7.25 ### ### 309,574 ### ### ### 0.0
2010-Mar-11 Thu ### ### ### 7.26 486,324 0 24.7 24.7 0.5
2010-Mar-10 Wed ### 7.47 ### ### 86.7 86.7 0.0
2010-Mar-09 Tue ### ### ### ### 30.7 30.7 0.0
2010-Mar-08 Mon ### ### ### ### 80.6 80.6 0.0
2010-Mar-05 Fri ### ### 6.88 ### 799,351 ### 73.1 73.1 0.0
2010-Mar-04 Thu 6.88 ### 6.83 6.88 74.0 74.0 ###
2010-Mar-03 Wed ### 6.88 6.57 6.86 ### ### 0.5
2010-Mar-02 Tue ### ### 6.55 ### 27.1 27.1 0.0
2010-Mar-01 Mon 6.49 6.71 6.4 ### 81.0 81.0 0.0
2010-Feb-26 Fri 6.73 6.73 6.29 6.48 706,027 ### ### ### 0.5
2010-Feb-25 Thu 6.76 6.87 6.57 6.71 ### ### ###
2010-Feb-24 Wed ### 6.76 6.5 6.71 77.7 77.7 ###
2010-Feb-23 Tue ### 6.73 ### 6.7 653,326 2,198,441 ### ### 0.5
2010-Feb-22 Mon 6.7 6.82 6.59 ### 27.4 27.4 0.0
2010-Feb-19 Fri 6.81 6.82 ### ### 683,359 2,330,254 ### ### 0.0
2010-Feb-18 Thu 6.89 6.89 6.74 6.74 497,382 3,389,658 ### ### ###
2010-Feb-17 Wed 6.8 ### 6.75 6.89 428,176 ### ### ### 0.5
2010-Feb-16 Tue 6.79 6.83 ### 6.72 431,345 1,473,043 ### ### 0.5
2010-Feb-15 Mon ### 6.86 6.57 6.76 84.2 84.2 0.5
2010-Feb-12 Fri 6.82 6.85 ### 6.79 877,988 ### ### ### 0.5
2010-Feb-11 Thu 6.45 6.8 6.43 6.74 972,543 6,433,371 88.9 88.9 ###
2010-Feb-10 Wed ### ### ### 6.41 12.8 12.8 0.5
2010-Feb-09 Tue ### ### ### 6.53 3,016,424 0 ### ### ###
2010-Feb-08 Mon 5.85 ### 5.77 5.85 71.1 71.1 0.4
2010-Feb-05 Fri ### ### 5.7 ### 72.1 72.1 0.0
2010-Feb-04 Thu ### ### ### ### 985,250 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 436,883 0 85.2 85.2 0.0
2010-Feb-02 Tue ### ### ### 6 ### ### 0.4
2010-Feb-01 Mon ### ### 5.81 ### 41.1 41.1 0.0
2010-Jan-29 Fri ### ### 6 ### 1,985,527 5,956,581 ### ### 0.0
2010-Jan-28 Thu 6.24 6.24 ### ### 728,741 2,273,671 25.0 25.0 0.0
2010-Jan-27 Wed 6.2 6.21 ### ### 49.6 49.6 0.0
2010-Jan-25 Mon ### 6.22 ### 6.2 501,479 ### ### ### 0.4
2010-Jan-22 Fri ### 6.28 ### 6.26 ### ### 0.4
2010-Jan-21 Thu 6.24 ### 6.22 6.25 1,406,683 4,374,784 78.4 78.4 ###
2010-Jan-20 Wed ### ### 6.23 6.29 2,759,556 ### ### ### ###
2010-Jan-19 Tue 6.43 6.48 6.26 6.26 880,982 5,611,855 ### ### 0.4
2010-Jan-18 Mon 6.48 6.49 ### 6.4 1,048,184 3,401,357 23.1 23.1 0.5
2010-Jan-15 Fri ### ### 6.46 6.51 506,274 ### ### ### ###
2010-Jan-14 Thu 6.5 ### 6.5 6.59 672,928 ### ### ### ###
2010-Jan-13 Wed 6.55 ### 6.45 6.49 1,425,720 4,597,947 26.2 26.2 ###
2010-Jan-12 Tue ### 6.73 6.49 6.58 1,111,480 7,346,882 ### ### 0.5
2010-Jan-11 Mon 6.82 6.84 ### ### ### ### 0.0
2010-Jan-08 Fri 6.89 6.89 ### 6.7 579,620 ### 14.5 14.5 0.5
2010-Jan-07 Thu 6.82 ### 6.79 ### ### ### 0.0
2010-Jan-06 Wed 6.81 6.88 6.75 6.85 ### ### ###
2010-Jan-05 Tue ### ### 6.79 6.82 409,126 1,388,982 ### ### 0.5
2010-Jan-04 Mon 6.83 ### 6.82 ### 1,013,871 ### 73.4 73.4 0.0
2009-Dec-31 Thu 6.73 6.85 6.73 6.82 169,377 ### 77.2 77.2 0.5
2009-Dec-30 Wed ### 6.77 6.58 6.75 426,987 ### ### ### 0.5
2009-Dec-29 Tue ### 6.71 6.54 6.57 363,625 ### ### ### ###
2009-Dec-24 Thu 6.52 ### 6.48 ### 76.2 76.2 0.0
2009-Dec-23 Wed 6.41 6.51 ### 6.48 ### ### 0.5
2009-Dec-22 Tue 6.41 6.43 ### ### 803,870 2,584,442 24.4 24.4 0.0
2009-Dec-21 Mon 6.27 6.48 6.27 ### 1,004,922 6,406,377 83.1 83.1 0.0
2009-Dec-18 Fri ### ### 6.24 6.27 2,099,550 ### ### ### 0.4
2009-Dec-17 Thu ### 6.75 ### 6.7 72.0 72.0 0.5
2009-Dec-16 Wed 6.81 6.82 6.55 ### 21.0 21.0 0.0
2009-Dec-15 Tue 6.81 ### 6.81 6.81 68.7 68.7 ###
2009-Dec-14 Mon ### ### 6.8 6.89 18.5 18.5 0.5
2009-Dec-11 Fri ### ### ### ### 257,243 0 76.7 76.7 0.0
2009-Dec-10 Thu ### ### ### 7 302,889 0 26.5 26.5 0.5
2009-Dec-09 Wed ### 7.26 ### ### 330,271 1,198,883 76.4 76.4 0.0
2009-Dec-08 Tue ### ### ### ### 513,023 0 91.3 91.3 0.0
2009-Dec-07 Mon ### ### ### ### 759,527 0 23.8 23.8 0.0
2009-Dec-04 Fri ### 7.43 7.25 7.27 ### ### ###
2009-Dec-03 Thu 7.44 7.5 ### 7.45 630,628 2,364,855 ### ### 0.5
2009-Dec-02 Wed ### 7.55 ### 7.44 81.4 81.4 ###
2009-Dec-01 Tue ### ### ### 7.23 345,424 0 77.8 77.8 ###
2009-Nov-30 Mon ### 7.29 ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 6.73 6.86 981,824 ### 18.8 18.8 0.5
2009-Nov-26 Thu 7.27 7.29 ### ### 408,144 1,487,684 29.8 29.8 0.0
2009-Nov-25 Wed ### ### 7.2 7.23 ### ### ###
2009-Nov-24 Tue 7.5 7.52 7.27 7.29 ### ### ###
2009-Nov-23 Mon ### 7.45 7.27 ### 354,628 ### 72.2 72.2 0.0
2009-Nov-20 Fri 7.27 7.28 ### ### 26.2 26.2 0.0
2009-Nov-19 Thu 7.44 7.48 7.26 ### 336,445 ### ### ### 0.0
2009-Nov-18 Wed 7.4 7.47 ### 7.4 333,524 ### ### ### 0.5
2009-Nov-17 Tue 7.47 7.54 ### 7.25 ### ### 0.5
2009-Nov-16 Mon ### 7.24 6.88 7.24 828,343 ### ### ### 0.5
2009-Nov-13 Fri 6.84 ### 6.75 6.84 768,477 ### 66.6 66.6 0.5
2009-Nov-12 Thu 6.88 ### 6.84 6.88 318,222 ### 74.2 74.2 ###
2009-Nov-11 Wed 6.79 ### 6.79 6.86 ### ### 0.5
2009-Nov-10 Tue 6.86 ### 6.76 6.8 790,825 2,672,988 ### ### 0.5
2009-Nov-09 Mon 6.76 6.84 6.7 6.8 846,129 ### ### ### 0.5
2009-Nov-06 Fri 6.54 ### 6.49 ### ### ### 0.0
2009-Nov-05 Thu ### 6.5 ### 6.43 417,021 ### ### ### ###
2009-Nov-04 Wed 6.45 6.55 6.29 ### ### ### 0.0
2009-Nov-03 Tue 6.45 6.53 ### 6.4 791,920 ### ### ### 0.5
2009-Nov-02 Mon ### 6.4 ### ### ### ### 0.0
2009-Oct-30 Fri 6.29 6.47 6.22 6.28 31.4 31.4 0.4
2009-Oct-29 Thu ### ### 5.48 ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 7.4 7.4 0.0
2009-Oct-27 Tue ### ### ### 6.7 1,053,020 0 21.9 21.9 0.5
2009-Oct-26 Mon ### ### ### ### 768,151 0 34.1 34.1 0.0
2009-Oct-23 Fri 6.85 ### 6.82 ### 1,156,040 ### 83.7 83.7 0.0
2009-Oct-22 Thu ### 6.8 ### ### ### ### 0.0
2009-Oct-21 Wed 6.55 6.72 6.48 ### 80.6 80.6 0.0
2009-Oct-20 Tue 6.46 6.58 6.45 6.55 767,479 5,000,125 ### ### 0.5
2009-Oct-19 Mon 6.46 6.47 ### 6.42 551,527 1,784,189 ### ### 0.5
2009-Oct-16 Fri ### ### 6.45 6.54 31.4 31.4 0.5
2009-Oct-15 Thu 6.7 6.7 6.52 6.58 25.2 25.2 0.5
2009-Oct-14 Wed 6.55 ### 6.5 6.55 60.5 60.5 0.5
2009-Oct-13 Tue 6.55 6.57 6.48 6.53 ### ### ###
2009-Oct-12 Mon 6.5 6.57 6.46 6.53 758,873 4,944,057 74.2 74.2 ###
2009-Oct-09 Fri 6.45 6.5 6.42 6.49 434,071 ### 72.0 72.0 ###
2009-Oct-08 Thu ### 6.49 6.29 ### 67.3 67.3 0.0
2009-Oct-07 Wed 6.4 6.48 6.28 ### ### ### 0.0
2009-Oct-06 Tue 6.46 6.52 6.26 ### 20.5 20.5 0.0
2009-Oct-05 Mon 6.55 ### ### ### 11.0 11.0 0.0
2009-Oct-02 Fri ### ### ### ### 758,021 0 92.3 92.3 0.0
2009-Oct-01 Thu 6.53 ### 6.47 6.51 486,753 1,574,645 37.9 37.9 ###
2009-Sep-30 Wed 6.74 6.85 6.57 6.59 ### ### ###
2009-Sep-29 Tue ### 6.78 ### ### 70.0 70.0 0.0
2009-Sep-28 Mon 6.56 6.56 6.41 6.43 351,840 2,281,682 ### ### ###
2009-Sep-25 Fri ### ### 6.49 ### 497,883 ### ### ### 0.0
2009-Sep-24 Thu 6.83 6.83 ### 6.7 823,547 ### 23.5 23.5 0.5
2009-Sep-23 Wed ### ### 6.82 6.83 ### ### 0.5
2009-Sep-22 Tue ### ### ### 6.85 ### ### ###
2009-Sep-21 Mon ### ### ### 6.71 822,744 0 ### ### ###
2009-Sep-18 Fri ### ### 6.78 6.82 611,841 2,074,140 25.8 25.8 0.5
2009-Sep-17 Thu 6.8 ### 6.75 6.86 569,182 1,920,989 ### ### 0.5
2009-Sep-16 Wed ### 6.79 ### 6.75 71.8 71.8 0.5
2009-Sep-15 Tue ### ### 6.51 6.59 ### ### ###
2009-Sep-14 Mon 6.56 ### 6.47 6.55 897,028 2,901,885 45.1 45.1 0.5
2009-Sep-11 Fri 6.45 6.59 6.44 6.52 628,876 4,097,127 ### ### 0.5
2009-Sep-10 Thu 6.28 6.43 6.26 6.41 663,821 4,211,944 77.4 77.4 0.5
2009-Sep-09 Wed ### ### 6.2 6.28 ### ### 0.4
2009-Sep-08 Tue 6.28 ### 6.27 ### 64.5 64.5 0.0
2009-Sep-07 Mon 6.22 ### 6.21 6.25 ### ### ###
2009-Sep-04 Fri ### 6.22 ### 6.22 ### ### 0.4
2009-Sep-03 Thu ### ### ### ### 746,158 0 ### ### 0.0
2009-Sep-02 Wed ### ### 5.83 6 24.0 24.0 0.4
2009-Sep-01 Tue 6.22 6.26 ### 6.21 34.6 34.6 ###
2009-Aug-31 Mon 6.21 6.41 6.21 6.29 ### ### ###
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### 6.25 720,173 0 32.2 32.2 ###
2009-Aug-26 Wed 6.48 6.5 6.21 6.21 ### ### ###
2009-Aug-25 Tue 6.2 6.42 ### 6.41 663,523 ### 86.3 86.3 0.5
2009-Aug-24 Mon ### 6.49 ### 6.2 16.8 16.8 0.4
2009-Aug-21 Fri 6.29 ### ### 6.28 839,123 0 ### ### 0.4
2009-Aug-20 Thu 6.71 6.75 ### 6.24 1,432,946 ### 4.8 4.8 0.4
2009-Aug-19 Wed 6.78 ### 6.43 6.53 12.9 12.9 ###
2009-Aug-18 Tue ### ### 6.22 6.7 93.3 93.3 0.5
2009-Aug-17 Mon 6.83 6.83 6.56 6.59 ### ### ###
2009-Aug-14 Fri 6.85 ### 6.85 6.87 2,944,147 ### 68.6 68.6 ###
2009-Aug-13 Thu 6.79 ### 6.71 6.77 26.4 26.4 ###
2009-Aug-12 Wed ### 6.71 6.53 6.58 21.0 21.0 0.5
2009-Aug-11 Tue 6.26 6.85 6.23 6.85 1,776,120 11,615,824 ### ### ###
2009-Aug-10 Mon 6.26 6.44 6.23 6.26 ### ### 0.4
2009-Aug-07 Fri 6.25 6.44 ### ### ### ### 0.0
2009-Aug-06 Thu 5.2 ### ### 6 3,195,840 0 98.9 98.9 0.4
2009-Aug-05 Wed 5.52 ### ### 5.22 10.4 10.4 0.4
2009-Aug-04 Tue ### 5.71 5.51 5.55 692,247 ### 29.1 29.1 ###
2009-Aug-03 Mon 5.28 ### 5.27 5.55 670,453 1,766,643 ### ### ###
2009-Jul-31 Fri 5.49 5.5 5.25 5.28 11.2 11.2 0.4
2009-Jul-30 Thu 5.4 5.49 ### 5.4 585,341 ### ### ### 0.4
2009-Jul-29 Wed ### 5.54 5.2 5.4 78.2 78.2 0.4
2009-Jul-28 Tue ### 5.59 ### 5.4 ### ### 0.4
2009-Jul-27 Mon ### ### ### ### 808,348 0 ### ### 0.0
2009-Jul-24 Fri ### ### 4.88 4.89 691,551 1,687,384 8.2 8.2 ###
2009-Jul-23 Thu ### 5.23 4.56 ### 96.6 96.6 0.0
2009-Jul-22 Wed ### 4.7 4.49 ### ### ### 0.0
2009-Jul-21 Tue ### 4.71 4.58 ### 33.1 33.1 0.0
2009-Jul-20 Mon 4.54 ### 4.53 ### 701,554 ### ### ### 0.0
2009-Jul-17 Fri 4.55 4.59 4.46 4.52 445,150 ### ### ### 0.3
2009-Jul-16 Thu 4.48 ### 4.41 4.48 795,027 ### 71.4 71.4 ###
2009-Jul-15 Wed ### 4.28 ### 4.27 78.5 78.5 ###
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### 4 373,774 0 84.6 84.6 0.3
2009-Jul-10 Fri 3.85 ### 3.85 ### 86.7 86.7 0.0
2009-Jul-09 Thu ### ### 3.79 3.85 19.5 19.5 0.3
2009-Jul-08 Wed 3.85 ### 3.72 ### ### ### 0.0
2009-Jul-07 Tue ### ### 3.86 ### 750,377 1,448,227 ### ### 0.0
2009-Jul-06 Mon ### ### ### 4 704,043 0 37.6 37.6 0.3
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu 4.25 ### ### ### 25.4 25.4 0.0
2009-Jul-01 Wed 4.2 4.23 ### 4.2 71.7 71.7 ###
2009-Jun-30 Tue ### ### ### ### 1,039,654 0 89.6 89.6 0.0
2009-Jun-29 Mon ### ### 4 ### 987,052 ### 88.3 88.3 0.0
2009-Jun-26 Fri ### ### ### ### 81.6 81.6 0.0
2009-Jun-25 Thu 3.88 ### 3.8 ### 1,210,959 2,300,822 71.4 71.4 0.0
2009-Jun-24 Wed 3.8 ### 3.75 3.8 553,180 ### ### ### ###
2009-Jun-23 Tue 3.8 3.84 ### 3.79 971,280 1,864,857 ### ### ###
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### 3.88 ### 720,940 1,398,623 21.2 21.2 0.0
2009-Jun-18 Thu ### ### 3.84 ### 925,342 1,776,656 79.3 79.3 0.0
2009-Jun-17 Wed ### ### 3.85 ### 16.4 16.4 0.0
2009-Jun-16 Tue ### ### ### 4.2 25.4 25.4 ###
2009-Jun-15 Mon 4.29 4.4 4.25 ### 82.0 82.0 0.0
2009-Jun-12 Fri 4.28 ### 4.22 4.24 28.3 28.3 0.3
2009-Jun-11 Thu 4.27 4.47 ### 4.2 987,953 2,208,074 21.5 21.5 ###
2009-Jun-10 Wed ### 4.25 ### 4.24 ### ### 0.3
2009-Jun-09 Tue ### ### ### ### 81.4 81.4 0.0
2009-Jun-05 Fri ### ### ### ### 70.7 70.7 0.0
2009-Jun-04 Thu ### ### 3.84 ### 729,144 1,399,956 ### ### 0.0
2009-Jun-03 Wed 3.87 ### 3.81 4 ### ### 0.3
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon 3.46 3.57 ### 3.51 689,786 ### ### ### ###
2009-May-29 Fri 3.48 3.57 ### 3.44 ### ### 0.2
2009-May-28 Thu 3.52 3.58 3.51 3.52 71.4 71.4 ###
2009-May-27 Wed 3.5 ### 3.5 3.59 878,588 1,537,529 84.4 84.4 ###
2009-May-26 Tue ### 3.42 3.27 ### 368,646 1,233,120 ### ### 0.0
2009-May-25 Mon 3.25 ### 3.24 3.27 474,652 ### 75.3 75.3 ###
2009-May-22 Fri 3.29 3.29 ### 3.24 868,820 ### ### ### ###
2009-May-21 Thu 3.5 3.51 ### ### 698,722 1,226,257 ### ### 0.0
2009-May-20 Wed 3.48 3.54 ### 3.52 78.4 78.4 ###
2009-May-19 Tue 3.5 3.72 ### 3.41 21.1 21.1 ###
2009-May-18 Mon ### ### 3.2 3.28 649,644 ### 24.9 24.9 0.2
2009-May-15 Fri 3.53 ### ### 3.42 1,027,846 0 ### ### 0.2
2009-May-14 Thu ### ### 3.49 3.56 ### ### 0.3
2009-May-13 Wed ### 4.2 ### ### ### ### 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon ### 4.24 ### 4.22 86.0 86.0 ###
2009-May-08 Fri 3.83 ### 3.82 ### ### ### 0.0
2009-May-07 Thu 3.88 ### 3.56 3.83 1,461,747 ### ### ### ###
2009-May-06 Wed ### 4 ### 3.78 965,775 1,931,550 87.2 87.2 0.3
2009-May-05 Tue 3.46 3.76 3.46 ### 803,422 2,900,353 ### ### 0.0
2009-May-04 Mon ### ### ### ### 771,458 0 90.3 90.3 0.0
2009-May-01 Fri ### 3.21 ### ### 365,981 ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### 2.85 ### 537,781 ### 85.6 85.6 0.0
2009-Apr-28 Tue ### 3 2.88 ### 770,789 ### 32.3 32.3 0.0
2009-Apr-27 Mon ### ### 2.86 3 1,591,825 ### 20.1 20.1 0.2
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu 3.22 ### ### ### ### ### 0.0
2009-Apr-22 Wed ### 3.23 ### 3.22 ### ### 0.2
2009-Apr-21 Tue ### 3.23 ### ### 1,331,443 2,150,280 95.1 95.1 0.0
2009-Apr-20 Mon ### ### ### ### 938,177 0 ### ### 0.0
2009-Apr-17 Fri 3.41 3.5 3.25 3.27 ### ### ###
2009-Apr-16 Thu ### 3.24 ### 3.24 785,675 ### ### ### ###
2009-Apr-15 Wed ### ### 2.86 ### 644,746 921,986 ### ### 0.0
2009-Apr-14 Tue 2.82 ### 2.82 ### ### ### 0.0
2009-Apr-09 Thu ### 2.74 ### 2.73 881,945 ### 78.9 78.9 ###
2009-Apr-08 Wed ### ### 2.53 ### ### ### 0.0
2009-Apr-07 Tue 2.56 2.82 2.53 2.79 2,034,847 ### ### ### ###
2009-Apr-06 Mon ### 2.7 2.53 2.56 1,410,172 ### 24.9 24.9 0.2
2009-Apr-03 Fri 2.25 ### 2.2 2.57 2,782,929 3,061,221 ### ### ###
2009-Apr-02 Thu 1.7 ### ### ### 5,074,280 0 ### ### 0.0
2009-Apr-01 Wed ### 1.7 1.625 ### ### ### 0.0
2009-Mar-31 Tue 1.7 ### 1.655 1.655 ### ### 0.1
2009-Mar-30 Mon 1.75 ### ### 1.75 ### ### 0.1
2009-Mar-27 Fri 1.75 1.8 1.73 1.75 630,375 ### ### ### 0.1
2009-Mar-26 Thu 1.75 1.76 1.72 1.75 61.9 61.9 0.1
2009-Mar-25 Wed 1.75 1.77 1.74 1.75 350,849 ### ### ### 0.1
2009-Mar-24 Tue 1.8 ### 1.56 1.75 1,220,383 ### ### ### 0.1
2009-Mar-23 Mon ### ### ### 1.72 ### ### 0.1
2009-Mar-20 Fri 1.85 1.85 1.775 1.8 20.7 20.7 0.1
2009-Mar-19 Thu 1.8 1.86 1.785 1.85 3,380,089 ### ### ### 0.1
2009-Mar-18 Wed 1.76 1.81 1.72 1.75 ### ### 0.1
2009-Mar-17 Tue 1.645 ### ### 1.72 1,426,627 0 82.6 82.6 0.1
2009-Mar-16 Mon 1.575 ### 1.57 ### 77.3 77.3 0.0
2009-Mar-13 Fri 1.41 ### 1.41 1.53 2,683,683 ### 91.9 91.9 ###
2009-Mar-12 Thu 1.29 ### 1.27 ### 1,941,551 1,232,884 88.1 88.1 0.0
2009-Mar-11 Wed ### ### ### 1.27 2,121,572 0 ### ### ###
2009-Mar-10 Tue ### ### ### ### 96.3 96.3 0.0
2009-Mar-09 Mon ### ### 0.945 ### 23.7 23.7 0.0
2009-Mar-06 Fri ### ### ### 0.985 753,658 0 15.8 15.8 ###
2009-Mar-05 Thu ### ### 1.025 ### 1,847,689 946,940 31.7 31.7 0.0
2009-Mar-04 Wed ### ### ### ### 10.6 10.6 0.0
2009-Mar-03 Tue ### ### ### ### 1,005,246 0 ### ### 0.0
2009-Mar-02 Mon 1.28 1.285 ### ### ### ### 0.0
2009-Feb-27 Fri ### ### 1.27 ### 67.4 67.4 0.0
2009-Feb-26 Thu ### 1.325 ### 1.27 ### ### ###
2009-Feb-25 Wed ### 1.375 ### ### 1,303,479 896,141 ### ### 0.0
2009-Feb-24 Tue ### ### 1.25 1.275 1,049,883 656,176 26.2 26.2 ###
2009-Feb-23 Mon ### ### ### ### 19.9 19.9 0.0
2009-Feb-20 Fri 1.46 1.475 1.425 1.43 810,189 1,174,774 ### ### 0.1
2009-Feb-19 Thu 1.48 ### 1.445 1.45 1,407,771 ### 19.9 19.9 ###
2009-Feb-18 Wed ### 1.47 1.355 1.46 ### ### 0.1
2009-Feb-17 Tue 1.46 1.475 ### 1.41 ### ### ###
2009-Feb-16 Mon 1.55 1.58 1.46 1.46 ### ### 0.1
2009-Feb-13 Fri ### ### 1.52 1.525 7.6 7.6 0.1
2009-Feb-12 Thu ### ### 1.485 1.54 0.8 0.8 ###
2009-Feb-11 Wed ### 2.25 1.84 1.84 3.4 3.4 ###
2009-Feb-10 Tue ### ### ### ### 392,677 0 ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 3.5 3.5 0.0
2009-Feb-05 Thu ### ### ### ### 1,514,778 0 16.9 16.9 0.0
2009-Feb-04 Wed 2.22 2.25 ### ### 9.9 9.9 0.0
2009-Feb-03 Tue 2.41 2.43 2.2 2.26 ### ### ###
2009-Feb-02 Mon 2.47 2.47 2.4 2.43 269,679 ### ### ### ###
2009-Jan-30 Fri 2.45 2.5 ### 2.45 634,548 793,185 66.9 66.9 0.2
2009-Jan-29 Thu 2.49 2.52 2.45 2.46 ### ### 0.2
2009-Jan-28 Wed 2.45 2.49 2.41 2.49 429,549 ### ### ### 0.2
2009-Jan-27 Tue 2.48 2.51 2.4 2.43 25.2 25.2 ###
2009-Jan-23 Fri ### ### 2.47 2.5 296,675 ### 13.3 13.3 0.2
2009-Jan-22 Thu ### ### 2.59 ### 28.1 28.1 0.0
2009-Jan-21 Wed ### ### 2.46 2.5 332,077 408,454 ### ### 0.2
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon ### 2.75 ### 2.75 129,189 ### 88.0 88.0 ###
2009-Jan-16 Fri 2.71 2.75 ### ### ### ### 0.0
2009-Jan-15 Thu 2.79 2.83 2.7 2.71 554,659 ### 23.9 23.9 ###
2009-Jan-14 Wed 2.83 ### 2.8 ### 83.3 83.3 0.0
2009-Jan-13 Tue ### ### 2.8 2.83 ### ### 0.2
2009-Jan-12 Mon ### ### ### ### 22.8 22.8 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 439,081 0 24.1 24.1 0.0
2009-Jan-07 Wed ### ### 3.22 3.26 1,287,477 ### ### ### 0.2
2009-Jan-06 Tue ### ### ### 3.23 804,354 0 ### ### ###
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 2.74 2.88 2.74 2.78 69.9 69.9 0.2
2008-Dec-31 Wed 2.75 2.77 ### 2.74 288,471 ### 17.8 17.8 0.2
2008-Dec-30 Tue 2.75 2.76 2.73 2.75 61.2 61.2 ###
2008-Dec-29 Mon 2.72 2.78 2.72 2.75 ### ### ###
2008-Dec-24 Wed 2.7 2.84 ### 2.7 63.7 63.7 0.2
2008-Dec-23 Tue 2.82 2.89 2.7 2.79 350,923 980,829 ### ### ###
2008-Dec-22 Mon 3 3 2.81 2.85 1,219,983 3,544,050 ### ### ###
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu 2.75 2.83 ### 2.75 3,514,557 ### ### ### ###
2008-Dec-17 Wed 2.7 ### 2.7 ### 95.1 95.1 0.0
2008-Dec-16 Tue ### 2.72 2.59 ### ### ### 0.0
2008-Dec-15 Mon ### 2.76 2.52 ### 1,720,478 ### ### ### 0.0
2008-Dec-12 Fri 2.8 2.81 2.56 2.58 1,116,146 2,996,852 ### ### 0.2
2008-Dec-11 Thu ### ### 2.75 2.83 557,486 766,543 13.6 13.6 0.2
2008-Dec-10 Wed ### ### ### 3 819,386 0 19.9 19.9 0.2
2008-Dec-09 Tue 3.25 3.25 2.87 ### 869,723 2,661,352 10.4 10.4 0.0
2008-Dec-08 Mon ### ### 3 ### 762,076 ### ### ### 0.0
2008-Dec-05 Fri ### ### 3 ### 8.3 8.3 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### ### 3.54 91.7 91.7 0.3
2008-Dec-02 Tue 3.43 3.49 3.25 ### 23.2 23.2 0.0
2008-Dec-01 Mon 3.42 3.73 ### ### 91.1 91.1 0.0
2008-Nov-28 Fri 3.46 ### ### ### 18.1 18.1 0.0
2008-Nov-27 Thu ### 3.53 3.25 3.45 739,659 2,507,444 ### ### ###
2008-Nov-26 Wed ### 3.49 ### ### 754,459 ### ### ### 0.0
2008-Nov-25 Tue 3.26 ### ### ### 556,851 0 80.3 80.3 0.0
2008-Nov-24 Mon 3.45 3.59 ### ### 478,843 859,523 7.0 7.0 0.0
2008-Nov-21 Fri 3 ### 2.85 3.2 85.6 85.6 0.2
2008-Nov-20 Thu 2.81 ### 2.8 ### 1,189,971 1,665,959 91.4 91.4 0.0
2008-Nov-19 Wed 3.25 ### 2.84 2.88 ### ### 0.2
2008-Nov-18 Tue ### ### ### ### 482,925 0 3.5 3.5 0.0
2008-Nov-17 Mon 3.87 ### 3.58 3.59 375,387 671,942 12.6 12.6 ###
2008-Nov-14 Fri ### 4.2 3.81 3.86 9.9 9.9 0.3
2008-Nov-13 Thu 3.88 ### 3.76 3.86 45.6 45.6 0.3
2008-Nov-12 Wed ### 4.21 3.85 4 ### ### 0.3
2008-Nov-11 Tue ### 4.78 4.2 4.24 7.9 7.9 0.3
2008-Nov-10 Mon 5.21 5.23 ### 4.74 ### ### 0.3
2008-Nov-07 Fri ### ### ### ### 620,752 0 ### ### 0.0
2008-Nov-06 Thu ### ### 5.47 ### 15.8 15.8 0.0
2008-Nov-05 Wed ### ### ### 6.28 499,457 0 75.3 75.3 0.4
2008-Nov-04 Tue 5.84 ### 5.78 ### ### ### 0.0
2008-Nov-03 Mon 5.4 ### 5.23 ### 1,193,047 ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 1,005,950 0 67.6 67.6 0.0
2008-Oct-30 Thu 4.23 ### 4.23 4.45 1,634,042 ### 81.1 81.1 0.3
2008-Oct-29 Wed 4.22 ### ### 4.2 1,261,251 0 ### ### ###
2008-Oct-28 Tue ### ### 3.7 3.7 1,156,226 ### ### ### 0.3
2008-Oct-27 Mon 4.25 4.29 ### 4 421,945 905,072 ### ### 0.3
2008-Oct-24 Fri ### ### 4.24 ### 11.8 11.8 0.0
2008-Oct-23 Thu 5.25 5.25 4.84 ### 864,050 ### 14.3 14.3 0.0
2008-Oct-22 Wed 6.2 6.2 ### 5.21 1.9 1.9 0.4
2008-Oct-21 Tue 6.26 6.47 ### ### 439,925 1,423,157 ### ### 0.0
2008-Oct-20 Mon 6.2 6.2 5.56 5.85 504,522 2,966,589 ### ### 0.4
2008-Oct-17 Fri ### ### 6.22 ### 305,189 ### 25.7 25.7 0.0
2008-Oct-16 Thu 6.55 6.57 ### 6.54 ### ### 0.5
2008-Oct-15 Wed ### ### ### ### 227,376 0 88.0 88.0 0.0
2008-Oct-14 Tue ### ### ### 6.81 23.7 23.7 ###
2008-Oct-13 Mon ### ### ### 6.55 82.3 82.3 0.5
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu 7.55 7.59 ### 6.78 1,199,652 4,552,679 ### ### 0.5
2008-Oct-08 Wed 7.52 ### ### ### 86.6 86.6 0.0
2008-Oct-07 Tue ### 7.76 ### 7.76 423,374 ### ### ### 0.6
2008-Oct-06 Mon ### ### ### 7.78 42.5 42.5 0.6
2008-Oct-03 Fri 8.2 8.2 ### ### 524,889 2,152,044 ### ### 0.0
2008-Oct-02 Thu 8.46 8.59 8.26 ### 466,851 ### ### ### 0.0
2008-Oct-01 Wed 8.85 ### 8.55 8.7 239,851 ### 26.0 26.0 ###
2008-Sep-30 Tue 8.45 8.78 ### 8.7 71.8 71.8 ###
2008-Sep-29 Mon ### 9.26 8.81 ### 256,449 ### ### ### 0.0
2008-Sep-26 Fri ### 9.2 8.81 ### 783,153 ### 33.2 33.2 0.0
2008-Sep-25 Thu ### 9.45 ### 9.2 642,184 ### 23.3 23.3 0.7
2008-Sep-24 Wed ### 9.59 ### 9.42 79.3 79.3 0.7
2008-Sep-23 Tue ### 9.43 ### ### 532,658 2,511,482 78.4 78.4 0.0
2008-Sep-22 Mon 9.75 9.76 9 9.54 682,676 ### ### ### ###
2008-Sep-19 Fri 9.75 ### 9.58 9.73 1,304,221 ### ### ### ###
2008-Sep-18 Thu 10.27 ### 9.45 9.7 1,377,053 6,506,575 18.1 18.1 0.7
2008-Sep-17 Wed ### ### ### 10.7 972,942 0 ### ### 0.8
2008-Sep-16 Tue 10.51 ### ### 10.55 1,224,586 0 ### ### ###
2008-Sep-15 Mon ### ### ### 10.88 89.2 89.2 0.8
2008-Sep-12 Fri 10.85 ### 10.77 ### 71.7 71.7 0.0
2008-Sep-11 Thu 10.8 ### 10.75 10.77 45.2 45.2 ###
2008-Sep-10 Wed 10.75 ### 10.58 10.8 823,672 4,357,224 ### ### ###
2008-Sep-09 Tue ### ### 10.81 ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri 10.5 ### ### 10.87 87.9 87.9 ###
2008-Sep-04 Thu ### ### 10.58 ### 1,405,354 7,434,322 41.5 41.5 0.0
2008-Sep-03 Wed 11.25 ### ### 11.2 36.9 36.9 0.8
2008-Sep-02 Tue 11.25 ### 11.21 ### 69.6 69.6 0.0
2008-Sep-01 Mon ### ### 10.87 11.28 ### ### 0.8
2008-Aug-29 Fri ### ### 10.84 ### 792,428 4,294,959 ### ### 0.0
2008-Aug-28 Thu ### 10.78 10.59 10.73 71.3 71.3 ###
2008-Aug-27 Wed 10.58 10.8 10.45 10.59 584,241 ### 71.3 71.3 ###
2008-Aug-26 Tue ### ### 10.21 ### 81.2 81.2 0.0
2008-Aug-25 Mon ### 10.52 ### 10.41 750,471 3,947,477 ### ### ###
2008-Aug-22 Fri ### ### ### ### 860,489 0 ### ### 0.0
2008-Aug-21 Thu ### ### 9.86 ### 38.1 38.1 0.0
2008-Aug-20 Wed ### ### 9.57 ### 698,245 ### 86.5 86.5 0.0
2008-Aug-19 Tue ### ### 9.48 ### 353,186 ### ### ### 0.0
2008-Aug-18 Mon ### ### 9.56 ### 366,073 1,749,828 14.3 14.3 0.0
2008-Aug-15 Fri ### ### 9.76 ### 1,062,849 ### 77.4 77.4 0.0
2008-Aug-14 Thu 9.78 ### 9.7 ### 1,521,883 ### 73.4 73.4 0.0
2008-Aug-13 Wed 9.84 ### 9.4 9.7 ### ### 0.7
2008-Aug-12 Tue 9.89 ### ### ### 1,064,873 0 ### ### 0.0
2008-Aug-11 Mon 9.8 ### 9.7 9.7 776,246 ### 28.9 28.9 0.7
2008-Aug-08 Fri ### 9.81 9.5 ### 24.9 24.9 0.0
2008-Aug-07 Thu 9.46 9.83 9.42 9.7 778,888 ### ### ### 0.7
2008-Aug-06 Wed ### 9.5 ### 9.46 ### ### 0.7
2008-Aug-05 Tue ### ### 8.8 9 1,327,884 5,842,689 ### ### 0.6
2008-Aug-04 Mon 9 ### ### ### ### ### 0.0
2008-Aug-01 Fri 9 ### ### ### 615,547 0 ### ### 0.0
2008-Jul-31 Thu ### ### 8.86 9 ### ### 0.6
2008-Jul-30 Wed 8.85 ### 8.53 8.8 2,480,156 ### 29.3 29.3 0.6
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 8.83 8.89 8.76 8.84 778,485 ### ### ### ###
2008-Jul-25 Fri 8.86 ### 8.82 8.82 38.9 38.9 ###
2008-Jul-24 Thu 8.87 ### 8.8 8.88 ### ### 0.6
2008-Jul-23 Wed 8.85 9 8.8 ### 985,656 ### 68.6 68.6 0.0
2008-Jul-22 Tue 8.51 ### ### 8.77 689,926 0 ### ### ###
2008-Jul-21 Mon 8.2 ### ### 8.5 86.9 86.9 0.6
2008-Jul-18 Fri 8.2 8.29 ### ### 519,544 ### ### ### 0.0
2008-Jul-17 Thu 8.41 8.41 8.2 8.22 430,087 3,571,872 20.5 20.5 0.6
2008-Jul-16 Wed ### 8.43 8.26 ### 901,886 ### ### ### 0.0
2008-Jul-15 Tue ### 8.48 8.28 8.43 82.7 82.7 0.6
2008-Jul-14 Mon 8 8.48 8 8.26 452,384 3,727,644 90.2 90.2 0.6
2008-Jul-11 Fri ### ### ### ### 473,785 0 68.4 68.4 0.0
2008-Jul-10 Thu 7.8 ### 7.8 ### ### ### 0.0
2008-Jul-09 Wed 8 8 7.71 7.84 463,246 ### ### ### 0.6
2008-Jul-08 Tue ### 8 7.86 ### 301,473 2,390,680 ### ### 0.0
2008-Jul-07 Mon 7.85 ### ### ### 458,328 0 84.6 84.6 0.0
2008-Jul-04 Fri 7.81 ### 7.81 ### ### ### 0.0
2008-Jul-03 Thu 8 ### 7.83 ### 574,485 ### 43.0 43.0 0.0
2008-Jul-02 Wed ### ### ### ### 1,012,057 0 40.0 40.0 0.0
2008-Jul-01 Tue 8.51 8.59 ### ### 625,559 2,686,775 ### ### 0.0
2008-Jun-30 Mon ### 8.75 ### ### ### ### 0.0
2008-Jun-27 Fri 8.2 8.8 ### 8.58 809,759 ### ### ### 0.6
2008-Jun-26 Thu 8.2 ### ### 8.53 501,128 0 ### ### ###
2008-Jun-25 Wed ### ### ### ### 786,158 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 143,746 0 34.6 34.6 0.0
2008-Jun-23 Mon 8.2 8.29 8 8.28 335,081 ### 77.2 77.2 ###
2008-Jun-20 Fri 8 8.25 8 8.25 776,588 6,309,777 ### ### ###
2008-Jun-19 Thu ### ### 7.83 8 2,020,445 7,910,042 ### ### ###
2008-Jun-18 Wed 8.45 8.47 ### 8.45 ### ### ###
2008-Jun-17 Tue ### 8.55 ### 8.5 ### ### 0.6
2008-Jun-16 Mon ### ### ### ### 76.9 76.9 0.0
2008-Jun-13 Fri 8.25 ### 7.76 8.25 72.2 72.2 ###
2008-Jun-12 Thu ### 8.4 8.26 ### ### ### 0.0
2008-Jun-11 Wed ### 8.45 ### ### ### ### 0.0
2008-Jun-10 Tue 8.55 8.58 ### ### 26.6 26.6 0.0
2008-Jun-06 Fri 8.73 8.73 8.5 ### 200,686 ### ### ### 0.0
2008-Jun-05 Thu 8.53 ### 8.49 8.53 523,371 ### 75.9 75.9 ###
2008-Jun-04 Wed ### ### ### 8.51 ### ### 0.6
2008-Jun-03 Tue 8.71 8.84 ### 8.72 ### ### 0.6
2008-Jun-02 Mon 8.86 ### 8.78 8.85 415,421 ### ### ### 0.6
2008-May-30 Fri 8.85 ### 8.74 ### 535,289 ### ### ### 0.0
2008-May-29 Thu ### ### ### 8.84 29.9 29.9 ###
2008-May-28 Wed 8.77 8.89 8.7 8.86 570,382 ### 80.4 80.4 0.6
2008-May-27 Tue 8.82 8.86 8.75 8.8 224,640 1,977,955 ### ### 0.6
2008-May-26 Mon 8.84 8.89 8.73 8.8 ### ### 0.6
2008-May-23 Fri 8.87 8.89 ### 8.82 553,484 ### ### ### ###
2008-May-22 Thu 8.89 9 8.87 ### 69.6 69.6 0.0
2008-May-21 Wed 9 ### 8.77 ### 68.0 68.0 0.0
2008-May-20 Tue 9 9.23 ### ### ### ### 0.0
2008-May-19 Mon 8.85 9 8.85 ### 541,243 ### ### ### 0.0
2008-May-16 Fri ### 8.8 8.56 8.8 1,376,926 ### 78.6 78.6 0.6
2008-May-15 Thu 8.45 ### 8.44 8.49 67.3 67.3 ###
2008-May-14 Wed 8.25 8.44 8.23 8.42 261,751 ### 80.3 80.3 ###
2008-May-13 Tue ### ### ### 8.25 244,141 0 ### ### ###
2008-May-12 Mon ### 8.25 ### ### 200,672 827,772 70.8 70.8 0.0
2008-May-09 Fri ### ### ### 8.24 463,870 0 ### ### 0.6
2008-May-08 Thu 7.85 8.2 7.85 ### ### ### 0.0
2008-May-07 Wed ### ### ### ### 710,623 0 36.9 36.9 0.0
2008-May-06 Tue ### ### 7.76 ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 375,679 0 ### ### 0.0
2008-May-02 Fri ### ### 8.25 ### ### ### 0.0
2008-May-01 Thu 8.23 8.48 8.2 ### 1,120,923 ### ### ### 0.0
2008-Apr-30 Wed ### 8.27 ### 8.25 ### ### ###
2008-Apr-29 Tue 7.89 8.2 7.81 ### 89.5 89.5 0.0
2008-Apr-28 Mon 7.8 7.85 7.77 7.84 220,352 1,720,949 ### ### 0.6
2008-Apr-24 Thu 7.75 7.84 ### 7.75 692,341 2,713,976 ### ### ###
2008-Apr-23 Wed 7.7 7.8 ### 7.72 624,587 2,435,889 67.4 67.4 ###
2008-Apr-22 Tue ### 7.83 ### ### ### ### 0.0
2008-Apr-21 Mon 7.5 ### 7.5 ### 721,643 ### ### ### 0.0
2008-Apr-18 Fri ### 7.48 ### 7.46 80.9 80.9 0.5
2008-Apr-17 Thu ### ### ### 7.29 ### ### ###
2008-Apr-16 Wed 7 ### ### ### 333,858 0 ### ### 0.0
2008-Apr-15 Tue ### ### 6.8 6.86 13.4 13.4 0.5
2008-Apr-14 Mon ### ### 6.72 ### 652,042 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### 7 75.1 75.1 0.5
2008-Apr-10 Thu ### ### 6.83 ### 656,943 ### ### ### 0.0
2008-Apr-09 Wed ### ### ### 7.2 ### ### 0.5
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon 7.2 7.43 ### ### 77.7 77.7 0.0
2008-Apr-04 Fri 6.89 ### 6.86 ### 85.3 85.3 0.0
2008-Apr-03 Thu ### 6.89 ### 6.89 1,575,257 ### ### ### 0.5
2008-Apr-02 Wed 6.8 6.85 ### ### 27.4 27.4 0.0
2008-Apr-01 Tue 6.76 6.86 6.54 ### 497,480 ### ### ### 0.0
2008-Mar-31 Mon 6.52 6.82 6.52 6.71 ### ### ###
2008-Mar-28 Fri ### ### 6.52 6.52 ### ### 0.5
2008-Mar-27 Thu 6.56 ### 6.51 ### ### ### 0.0
2008-Mar-26 Wed ### ### ### 6.56 81.9 81.9 0.5
2008-Mar-25 Tue 6.51 6.57 6.27 ### 633,247 4,065,445 18.3 18.3 0.0
2008-Mar-20 Thu 6.4 6.51 6.2 ### 1,250,942 ### ### ### 0.0
2008-Mar-19 Wed 6.59 ### 6.41 6.5 27.5 27.5 0.5
2008-Mar-18 Tue ### 6.49 ### 6.46 ### ### ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### 6.22 ### ### 527,271 ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 25.1 25.1 0.0
2008-Mar-12 Wed 6.23 6.45 ### ### 863,784 ### 21.3 21.3 0.0
2008-Mar-11 Tue 6 ### 5.85 ### 605,885 ### 81.8 81.8 0.0
2008-Mar-10 Mon 6 ### ### ### 1,133,879 0 ### ### 0.0
2008-Mar-07 Fri ### ### 5.78 ### 728,189 ### 76.3 76.3 0.0
2008-Mar-06 Thu ### ### ### ### 579,885 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### 6.2 688,052 0 ### ### 0.4
2008-Mar-04 Tue 6.4 6.5 6.23 6.25 739,871 4,709,278 ### ### ###
2008-Mar-03 Mon 6.42 6.5 6.26 ### 790,588 5,043,951 41.1 41.1 0.0
2008-Feb-29 Fri 6.52 ### 6.46 6.53 ### ### ###
2008-Feb-28 Thu ### ### 6.5 6.52 ### ### 0.5
2008-Feb-27 Wed 6.74 6.75 ### ### ### ### 0.0
2008-Feb-26 Tue 6.7 6.85 6.7 6.75 73.4 73.4 0.5
2008-Feb-25 Mon 6.55 ### 6.52 6.59 1,031,589 3,362,980 ### ### ###
2008-Feb-22 Fri ### 6.5 ### 6.49 1,036,382 3,368,241 ### ### ###
2008-Feb-21 Thu 6.42 6.52 6.26 ### 977,182 ### 30.9 30.9 0.0
2008-Feb-20 Wed 6.44 6.58 ### ### ### ### 0.0
2008-Feb-19 Tue 6.43 6.5 ### 6.4 ### ### 0.5
2008-Feb-18 Mon 6.44 6.45 ### ### 32.9 32.9 0.0
2008-Feb-15 Fri 6.71 6.73 6.48 6.49 1,241,049 8,197,128 ### ### ###
2008-Feb-14 Thu 6.83 ### 6.75 6.76 1,141,573 ### ### ### 0.5
2008-Feb-13 Wed 6.89 ### 6.7 6.83 870,386 ### 37.0 37.0 0.5
2008-Feb-12 Tue 6.75 6.79 6.51 ### 1,685,025 ### ### ### 0.0
2008-Feb-11 Mon ### ### 6.81 6.81 15.0 15.0 ###
2008-Feb-08 Fri ### 7.2 ### ### 29.3 29.3 0.0
2008-Feb-07 Thu ### ### 7 ### 1,729,551 6,053,428 ### ### 0.0
2008-Feb-06 Wed 6.8 7.2 6.57 ### 85.9 85.9 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon 6.86 ### 6.55 ### 4,735,684 ### 97.5 97.5 0.0
2008-Feb-01 Fri ### 6.77 6.51 6.73 ### ### ###
2008-Jan-31 Thu 6.48 6.48 ### ### 838,846 ### ### ### 0.0
2008-Jan-30 Wed ### ### 6.41 6.49 1,311,973 4,204,873 10.4 10.4 ###
2008-Jan-29 Tue ### ### 6.57 ### 1,306,770 ### ### ### 0.0
2008-Jan-25 Fri ### ### ### ### 78.3 78.3 0.0
2008-Jan-24 Thu 6.2 6.43 6.2 6.4 1,787,258 ### 80.5 80.5 0.5
2008-Jan-23 Wed ### ### ### ### 1,612,973 0 ### ### 0.0
2008-Jan-22 Tue 6.55 6.55 ### ### ### ### 0.0
2008-Jan-21 Mon ### 6.86 ### 6.75 1,529,451 ### 88.3 88.3 0.5
2008-Jan-18 Fri 6.58 6.7 6.42 ### 1,669,140 10,949,558 ### ### 0.0
2008-Jan-17 Thu 6.7 6.75 6.55 ### ### ### 0.0
2008-Jan-16 Wed 6.85 ### 6.56 ### 1,661,524 ### ### ### 0.0
2008-Jan-15 Tue ### ### 6.8 6.89 3,480,555 11,833,887 43.4 43.4 0.5
2008-Jan-14 Mon 6.51 6.8 6.51 6.74 90.8 90.8 ###
2008-Jan-11 Fri 6.55 ### 6.29 6.4 32.2 32.2 0.5
2008-Jan-10 Thu 6.58 ### 6.46 6.5 ### ### 0.5
2008-Jan-09 Wed 6.81 6.82 ### 6.46 ### ### ###
2008-Jan-08 Tue ### ### 6.76 6.76 10.1 10.1 0.5
2008-Jan-07 Mon ### ### 6.8 ### 1,500,478 5,101,625 ### ### 0.0
2008-Jan-04 Fri ### 7.45 ### 7.24 ### ### 0.5
2008-Jan-03 Thu 7.56 ### ### ### 9.6 9.6 0.0
2008-Jan-02 Wed ### ### ### 7.7 9.5 9.5 0.6
2007-Dec-31 Mon ### ### ### ### 184,654 0 16.0 16.0 0.0
2007-Dec-28 Fri ### ### ### ### 64.2 64.2 0.0
2007-Dec-27 Thu 7.81 8.28 7.81 8.26 700,682 5,636,986 ### ### 0.6
2007-Dec-24 Mon 7.83 7.88 7.73 7.8 435,571 ### ### ### 0.6
2007-Dec-21 Fri ### ### 7.56 ### 1,606,874 6,073,983 ### ### 0.0
2007-Dec-20 Thu ### ### 7.75 ### 28.3 28.3 0.0
2007-Dec-19 Wed 8.4 8.4 ### ### 9.6 9.6 0.0
2007-Dec-18 Tue 8.23 ### 7.7 8.2 1,731,041 ### 41.6 41.6 0.6
2007-Dec-17 Mon 8.86 ### 8.22 ### ### ### 0.0
2007-Dec-14 Fri 9.25 9.42 8.75 8.86 ### ### 0.6
2007-Dec-13 Thu 9 ### 8.84 8.84 11,624,472 ### ### ### ###
2007-Dec-12 Wed 14.75 ### 14.5 14.8 68.0 68.0 1.1
2007-Dec-11 Tue ### ### 14.78 14.89 389,245 2,876,520 34.7 34.7 ###
2007-Dec-10 Mon ### ### ### 14.8 399,889 0 ### ### 1.1
2007-Dec-07 Fri 14.79 14.79 14.58 14.79 494,776 7,265,785 ### ### ###
2007-Dec-06 Thu ### 14.75 ### 14.7 ### ### ###
2007-Dec-05 Wed ### 14.25 13.88 14.2 189,580 2,666,442 79.4 79.4 1.0
2007-Dec-04 Tue 13.86 14.27 ### ### 402,424 ### ### ### 0.0
2007-Dec-03 Mon 13.52 ### 13.52 ### 232,071 ### ### ### 0.0
2007-Nov-30 Fri 13.4 13.5 ### 13.5 ### ### 1.0
2007-Nov-29 Thu 13.52 ### ### 13.43 35.4 35.4 ###
2007-Nov-28 Wed 13.46 ### ### ### 228,744 0 ### ### 0.0
2007-Nov-27 Tue ### 13.43 ### ### 80.6 80.6 0.0
2007-Nov-26 Mon ### ### ### 13.5 ### ### 1.0
2007-Nov-23 Fri ### ### ### 13.2 202,324 0 ### ### 0.9
2007-Nov-22 Thu ### ### ### 13.21 577,784 0 ### ### ###
2007-Nov-21 Wed ### ### 13.78 ### ### ### 0.0
2007-Nov-20 Tue 14.29 14.29 ### ### 19.0 19.0 0.0
2007-Nov-19 Mon 14.25 14.8 ### 14.8 203,155 1,503,347 90.9 90.9 1.1
2007-Nov-16 Fri ### 14.41 ### 14.25 ### ### 1.0
2007-Nov-15 Thu 13.85 14.44 13.57 14.23 86.8 86.8 ###
2007-Nov-14 Wed ### 14.52 13.84 ### 335,025 4,750,654 64.7 64.7 0.0
2007-Nov-13 Tue 13.7 13.7 ### ### 35.7 35.7 0.0
2007-Nov-12 Mon 13.84 ### ### 13.71 ### ### ###
2007-Nov-09 Fri 14.2 ### 13.8 ### 524,171 3,616,779 26.4 26.4 0.0
2007-Nov-08 Thu ### ### ### 14.2 636,253 0 ### ### 1.0
2007-Nov-07 Wed 14.46 15.29 14.45 ### 413,273 ### 88.2 88.2 0.0
2007-Nov-06 Tue ### 14.4 ### 14.4 70.6 70.6 1.0
2007-Nov-05 Mon ### ### ### ### 256,773 0 7.3 7.3 0.0
2007-Nov-02 Fri 14.5 14.88 ### 14.8 ### ### 1.1
2007-Nov-01 Thu 14.81 15.25 ### ### 380,387 2,900,450 69.4 69.4 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue 13.5 ### 13.45 ### 257,387 1,730,927 94.7 94.7 0.0
2007-Oct-29 Mon ### 13.7 ### 13.5 ### ### 1.0
2007-Oct-26 Fri ### 13.53 ### ### 542,388 3,669,254 ### ### 0.0
2007-Oct-25 Thu 12.7 ### 12.4 12.7 356,989 ### 70.3 70.3 0.9
2007-Oct-24 Wed 12.46 ### ### 12.75 439,143 0 ### ### ###
2007-Oct-23 Tue 12.4 12.47 ### 12.4 60.6 60.6 0.9
2007-Oct-22 Mon ### ### ### ### 655,674 0 83.4 83.4 0.0
2007-Oct-19 Fri ### 12.48 ### 12.43 391,973 ### 91.0 91.0 0.9
2007-Oct-18 Thu ### ### ### ### 334,743 0 ### ### 0.0
2007-Oct-17 Wed 11.24 11.52 ### ### ### ### 0.0
2007-Oct-16 Tue 11.45 11.45 ### ### ### ### 0.0
2007-Oct-15 Mon 11.55 ### 11.21 11.45 271,354 ### ### ### 0.8
2007-Oct-12 Fri 11.5 ### ### 11.5 266,373 0 ### ### ###
2007-Oct-11 Thu ### 11.77 ### ### 391,954 2,306,649 ### ### 0.0
2007-Oct-10 Wed ### 11.54 ### 11.54 90.3 90.3 0.8
2007-Oct-09 Tue 11.47 11.47 ### ### 367,922 ### ### ### 0.0
2007-Oct-08 Mon 11.27 11.5 ### 11.5 443,557 2,550,452 ### ### ###
2007-Oct-05 Fri 10.83 11.26 10.79 11.2 85.9 85.9 0.8
2007-Oct-04 Thu ### ### ### 10.75 158,445 0 24.0 24.0 0.8
2007-Oct-03 Wed 11.2 ### 10.84 ### ### ### 0.0
2007-Oct-02 Tue 10.8 ### 10.76 ### 466,154 ### 90.0 90.0 0.0
2007-Oct-01 Mon 10.7 10.75 10.54 10.75 150,887 ### ### ### 0.8
2007-Sep-28 Fri 10.54 ### 10.25 ### 564,122 2,891,125 65.8 65.8 0.0
2007-Sep-27 Thu 10.48 10.54 ### 10.54 ### ### 0.8
2007-Sep-26 Wed ### 10.48 10.28 10.48 ### ### 0.7
2007-Sep-25 Tue 10.48 10.57 10.29 10.45 ### ### ###
2007-Sep-24 Mon 10.5 ### 10.23 10.5 612,153 ### 62.2 62.2 0.8
2007-Sep-21 Fri 10.27 10.49 ### ### 269,224 1,412,079 ### ### 0.0
2007-Sep-20 Thu 10.47 10.5 10.2 10.5 882,744 ### 70.2 70.2 0.8
2007-Sep-19 Wed 10.24 ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### 9.8 9.85 8.1 8.1 ###
2007-Sep-17 Mon ### ### ### 10.45 ### ### ###
2007-Sep-14 Fri 10.58 ### 10.28 10.58 348,048 ### ### ### 0.8
2007-Sep-13 Thu ### 10.7 ### 10.7 161,949 866,427 74.2 74.2 0.8
2007-Sep-12 Wed 10.7 10.8 ### ### ### ### 0.0
2007-Sep-11 Tue 10.5 10.59 10.28 10.59 75.3 75.3 ###
2007-Sep-10 Mon ### 10.51 ### 10.49 ### ### ###
2007-Sep-07 Fri 10.4 10.45 ### 10.45 ### ### ###
2007-Sep-06 Thu ### 10.52 ### 10.4 84.9 84.9 0.7
2007-Sep-05 Wed 10.75 10.76 10.2 10.28 341,449 3,578,385 ### ### 0.7
2007-Sep-04 Tue 10.75 10.76 10.57 10.76 ### ### 0.8
2007-Sep-03 Mon 10.74 10.75 10.5 10.75 66.8 66.8 0.8
2007-Aug-31 Fri ### 10.59 ### 10.56 73.6 73.6 0.8
2007-Aug-30 Thu ### 10.2 9.87 10.2 ### ### 0.7
2007-Aug-29 Wed ### ### ### ### 71.9 71.9 0.0
2007-Aug-28 Tue ### ### ### ### 262,158 0 ### ### 0.0
2007-Aug-27 Mon ### ### 9.82 ### ### ### 0.0
2007-Aug-24 Fri ### ### 9.88 ### 34.1 34.1 0.0
2007-Aug-23 Thu ### ### 9.82 ### ### ### 0.0
2007-Aug-22 Wed 9.5 9.78 9.48 9.5 461,122 ### 62.5 62.5 0.7
2007-Aug-21 Tue ### ### 9.48 ### ### ### 0.0
2007-Aug-20 Mon ### 9.59 ### 9.59 686,481 3,291,676 87.3 87.3 0.7
2007-Aug-17 Fri ### ### 8.71 8.8 32.0 32.0 0.6
2007-Aug-16 Thu 9.25 9.25 8.71 ### ### ### 0.0
2007-Aug-15 Wed ### 9.7 9.2 ### 573,450 ### ### ### 0.0
2007-Aug-14 Tue 9.87 ### 9.78 ### 374,428 1,830,952 84.6 84.6 0.0
2007-Aug-13 Mon 9.26 9.87 9.26 9.87 636,220 6,085,444 ### ### ###
2007-Aug-10 Fri 9.47 ### ### ### 2,231,655 0 29.9 29.9 0.0
2007-Aug-09 Thu 10.22 10.24 9.8 ### 636,249 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### 9.56 9.85 613,950 2,934,681 22.3 22.3 ###
2007-Aug-06 Mon 9.75 ### ### 9.7 52.0 52.0 0.7
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### 10.55 9.82 ### 405,447 4,129,477 17.1 17.1 0.0
2007-Aug-01 Wed 10.49 10.49 ### 10.2 ### ### 0.7
2007-Jul-31 Tue 9.83 10.24 9.83 10.2 483,379 ### 88.4 88.4 0.7
2007-Jul-30 Mon 9.8 ### ### 9.82 ### ### ###
2007-Jul-27 Fri 10.2 10.56 ### ### 691,188 3,649,472 25.0 25.0 0.0
2007-Jul-26 Thu 10.85 ### ### 10.41 519,077 0 9.9 9.9 ###
2007-Jul-25 Wed 10.87 ### 10.81 10.86 188,776 ### ### ### 0.8
2007-Jul-24 Tue ### ### 10.85 ### ### ### 0.0
2007-Jul-23 Mon 11.2 11.2 10.89 10.89 251,387 ### 14.1 14.1 0.8
2007-Jul-20 Fri ### ### 10.85 ### ### ### 0.0
2007-Jul-19 Thu ### ### 10.8 10.8 459,625 2,481,975 ### ### ###
2007-Jul-18 Wed ### 11.48 ### ### 599,881 ### ### ### 0.0
2007-Jul-17 Tue ### 11.26 ### ### 222,777 ### ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 302,288 0 78.1 78.1 0.0
2007-Jul-13 Fri 10.8 ### 10.71 ### 309,824 ### 75.9 75.9 0.0
2007-Jul-12 Thu 10.8 10.8 10.55 ### 326,641 ### ### ### 0.0
2007-Jul-11 Wed 10.75 11.44 10.7 10.79 293,123 3,244,871 68.9 68.9 ###
2007-Jul-10 Tue ### ### 10.57 10.72 351,186 ### 14.4 14.4 0.8
2007-Jul-09 Mon ### ### ### ### 402,770 0 75.9 75.9 0.0
2007-Jul-06 Fri ### ### 10.52 10.77 16.0 16.0 ###
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed 10.73 ### 10.72 ### 521,042 2,792,785 ### ### 0.0
2007-Jul-03 Tue ### 10.79 ### 10.73 ### ### ###
2007-Jul-02 Mon ### ### 10.52 ### 13.5 13.5 0.0
2007-Jun-29 Fri 10.5 10.79 10.5 10.7 74.6 74.6 0.8
2007-Jun-28 Thu ### ### ### 10.26 81.7 81.7 0.7
2007-Jun-27 Wed ### ### ### ### 344,786 0 ### ### 0.0
2007-Jun-26 Tue 9.86 ### 9.85 ### 428,125 ### 78.7 78.7 0.0
2007-Jun-25 Mon 9.89 ### 9.8 9.86 164,088 ### 42.2 42.2 0.7
2007-Jun-22 Fri 9.82 ### 9.7 9.89 ### ### ###
2007-Jun-21 Thu ### 9.83 ### 9.76 768,774 3,778,524 ### ### 0.7
2007-Jun-20 Wed 9.43 9.7 ### 9.7 83.6 83.6 0.7
2007-Jun-19 Tue 9.42 9.43 ### ### 36.1 36.1 0.0
2007-Jun-18 Mon 9.5 9.51 9.42 9.42 159,778 ### 33.5 33.5 0.7
2007-Jun-15 Fri 9.54 9.59 ### 9.41 24.9 24.9 0.7
2007-Jun-14 Thu 9.4 9.48 ### 9.48 169,047 801,282 73.2 73.2 0.7
2007-Jun-13 Wed 9.25 9.41 9.25 ### 195,945 ### ### ### 0.0
2007-Jun-12 Tue 9.4 9.58 ### 9.43 71.9 71.9 ###
2007-Jun-08 Fri 9.53 9.53 9.2 9.48 239,645 2,244,275 ### ### 0.7
2007-Jun-07 Thu 9.75 9.77 9.55 ### 22.6 22.6 0.0
2007-Jun-06 Wed 9.89 9.89 9.7 9.85 146,658 ### 37.1 37.1 ###
2007-Jun-05 Tue 9.78 ### ### ### 224,454 0 ### ### 0.0
2007-Jun-04 Mon ### ### 9.78 9.78 ### ### 0.7
2007-Jun-01 Fri 10.2 10.24 9.72 ### 296,040 2,954,479 11.9 11.9 0.0
2007-May-31 Thu ### ### 9.75 ### 415,722 2,026,644 ### ### 0.0
2007-May-30 Wed ### ### ### 9.72 14.9 14.9 0.7
2007-May-29 Tue ### 9.88 ### 9.79 197,978 ### ### ### ###
2007-May-28 Mon 9.48 ### 9.48 ### 133,770 ### ### ### 0.0
2007-May-25 Fri ### 9.44 ### 9.42 ### ### 0.7
2007-May-24 Thu ### ### 9.22 9.25 ### ### ###
2007-May-23 Wed ### 9.75 9.55 9.71 190,541 1,838,720 ### ### ###
2007-May-22 Tue ### ### 9.56 ### 132,152 631,686 ### ### 0.0
2007-May-21 Mon 9.55 9.7 9.51 9.7 ### ### 0.7
2007-May-18 Fri 9.7 9.78 9.5 9.5 121,445 1,170,729 20.2 20.2 0.7
2007-May-17 Thu ### 9.7 9.59 ### 249,975 ### 72.1 72.1 0.0
2007-May-16 Wed ### ### 9.4 9.56 ### ### 0.7
2007-May-15 Tue 9.57 ### 9.55 9.55 122,986 587,258 ### ### 0.7
2007-May-14 Mon ### 9.7 9.56 ### 199,775 ### 36.9 36.9 0.0
2007-May-11 Fri 9.52 ### 9.5 9.57 ### ### ###
2007-May-10 Thu 9.79 9.8 9.56 9.8 ### ### 0.7
2007-May-09 Wed 9.46 9.71 9.46 ### 292,770 ### 82.0 82.0 0.0
2007-May-08 Tue ### ### 9.41 9.49 9.1 9.1 0.7
2007-May-07 Mon ### ### 9.85 ### 207,642 ### 33.7 33.7 0.0
2007-May-04 Fri 10.2 10.25 9.85 ### 218,883 2,199,774 12.0 12.0 0.0
2007-May-03 Thu ### ### 9.89 ### 339,728 1,679,954 85.9 85.9 0.0
2007-May-02 Wed 9.58 9.88 9.58 9.83 366,189 ### 84.7 84.7 0.7
2007-May-01 Tue 9.5 ### 9.5 9.55 479,045 ### 79.6 79.6 0.7
2007-Apr-30 Mon 9.55 9.7 9.55 9.55 ### ### 0.7
2007-Apr-27 Fri ### ### 9.4 9.5 29.1 29.1 0.7
2007-Apr-26 Thu 9.5 ### 9.49 ### 416,657 ### 82.8 82.8 0.0
2007-Apr-24 Tue ### ### 9.4 9.49 394,273 1,853,083 ### ### 0.7
2007-Apr-23 Mon 9.7 9.7 9.4 ### 400,488 ### 31.1 31.1 0.0
2007-Apr-20 Fri 9.52 ### 9.46 9.55 67.6 67.6 0.7
2007-Apr-19 Thu ### ### 9.46 9.5 34.1 34.1 0.7
2007-Apr-18 Wed ### ### 9.52 9.57 293,828 1,398,621 ### ### ###
2007-Apr-17 Tue ### ### 9.51 9.57 590,955 ### 41.6 41.6 ###
2007-Apr-16 Mon 9.55 ### 9.51 ### 69.3 69.3 0.0
2007-Apr-13 Fri 9.45 9.48 ### 9.43 40.5 40.5 ###
2007-Apr-12 Thu ### 9.43 ### ### ### ### 0.0
2007-Apr-11 Wed 9 ### ### 9.29 780,576 0 88.8 88.8 ###
2007-Apr-10 Tue ### 9 ### ### 372,044 ### 30.7 30.7 0.0
2007-Apr-05 Thu ### ### 8.86 ### 234,171 1,037,377 67.2 67.2 0.0
2007-Apr-04 Wed ### ### ### ### 496,856 0 ### ### 0.0
2007-Apr-03 Tue 8.75 9 8.75 ### 503,453 4,468,145 78.1 78.1 0.0
2007-Apr-02 Mon 8.79 8.88 ### ### 295,747 ### 20.6 20.6 0.0
2007-Mar-30 Fri 8.8 ### 8.75 8.81 ### ### ###
2007-Mar-29 Thu 8.75 8.83 ### 8.72 249,024 1,099,440 27.8 27.8 0.6
2007-Mar-28 Wed 8.85 ### ### ### 347,448 0 ### ### 0.0
2007-Mar-27 Tue 8.88 ### 8.82 8.82 30.7 30.7 ###
2007-Mar-26 Mon 8.71 8.87 8.71 8.81 ### ### ###
2007-Mar-23 Fri ### 8.77 ### ### 299,982 1,315,421 ### ### 0.0
2007-Mar-22 Thu ### 8.8 ### ### 27.2 27.2 0.0
2007-Mar-21 Wed 8.75 8.78 8.52 8.52 190,222 1,645,420 17.0 17.0 0.6
2007-Mar-20 Tue 8.52 8.75 8.52 8.7 444,257 3,836,159 85.1 85.1 ###
2007-Mar-19 Mon 8.45 8.56 8.4 8.46 111,821 948,242 68.3 68.3 0.6
2007-Mar-16 Fri 8.8 8.8 8.42 8.51 11.0 11.0 0.6
2007-Mar-15 Thu ### ### 8.73 8.8 6.5 6.5 0.6
2007-Mar-14 Wed ### 8.76 8.43 ### 77.3 77.3 0.0
2007-Mar-13 Tue 8.8 8.85 8.56 ### 20.2 20.2 0.0
2007-Mar-12 Mon ### 8.76 8.57 8.76 610,241 ### 80.2 80.2 0.6
2007-Mar-09 Fri ### 8.77 8.52 8.55 28.1 28.1 ###
2007-Mar-08 Thu 8.46 ### 8.45 8.57 79.5 79.5 0.6
2007-Mar-07 Wed 8.53 ### 8.41 8.45 652,620 ### 23.7 23.7 ###
2007-Mar-06 Tue ### 8.5 ### ### 67.2 67.2 0.0
2007-Mar-05 Mon 8.54 8.54 ### ### 21.7 21.7 0.0
2007-Mar-02 Fri 8.45 ### 8.45 ### 85.2 85.2 0.0
2007-Mar-01 Thu 8.73 8.8 8.44 8.5 ### ### 0.6
2007-Feb-28 Wed 8.5 ### ### 8.5 1,651,358 0 ### ### 0.6
2007-Feb-27 Tue ### ### 9.21 ### ### ### 0.0
2007-Feb-26 Mon 9.4 9.4 9.2 ### 36.4 36.4 0.0
2007-Feb-23 Fri 9.4 9.4 9.27 9.4 65.8 65.8 ###
2007-Feb-22 Thu 9.25 9.49 9.25 ### 593,355 ### ### ### 0.0
2007-Feb-21 Wed 9.25 ### ### ### 34.5 34.5 0.0
2007-Feb-20 Tue 9.28 ### ### ### 226,979 0 ### ### 0.0
2007-Feb-19 Mon 9.23 ### 9.23 9.26 ### ### ###
2007-Feb-16 Fri ### 9.45 ### ### 34.0 34.0 0.0
2007-Feb-15 Thu ### ### ### 9.2 ### ### 0.7
2007-Feb-14 Wed 9.72 9.74 9.51 9.7 651,144 ### ### ### 0.7
2007-Feb-13 Tue ### ### 9.71 9.88 ### ### 0.7
2007-Feb-12 Mon 9.8 ### 9.8 ### 827,142 ### 85.4 85.4 0.0
2007-Feb-09 Fri 9.56 9.8 9.55 9.75 700,382 ### 80.9 80.9 ###
2007-Feb-08 Thu ### ### ### 9.55 1,641,979 0 ### ### 0.7
2007-Feb-07 Wed ### ### 9.21 ### 733,827 3,379,273 76.6 76.6 0.0
2007-Feb-06 Tue ### 9.4 ### 9.4 1,296,776 6,094,847 92.5 92.5 ###
2007-Feb-05 Mon 8.82 8.85 8.41 ### ### ### 0.0
2007-Feb-02 Fri ### ### 8.85 ### 646,025 ### 33.9 33.9 0.0
2007-Feb-01 Thu 8.75 ### 8.75 ### 82.0 82.0 0.0
2007-Jan-31 Wed 8.7 8.73 8.55 8.73 71.8 71.8 ###
2007-Jan-30 Tue 8.7 8.79 ### 8.72 ### ### 0.6
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### 8.78 ### 8.75 ### ### 0.6
2007-Jan-24 Wed 8.51 ### 8.49 8.56 811,379 ### ### ### ###
2007-Jan-23 Tue 8.43 8.56 8.43 8.45 1,033,923 8,783,175 ### ### ###
2007-Jan-22 Mon 8.47 ### 8.46 8.46 638,084 ### 36.1 36.1 0.6
2007-Jan-19 Fri 8.4 8.5 ### 8.46 ### ### 0.6
2007-Jan-18 Thu ### 8.46 8.25 ### ### ### 0.0
2007-Jan-17 Wed 8.47 8.53 ### 8.4 1,383,341 5,899,949 ### ### ###
2007-Jan-16 Tue ### 8.53 ### 8.47 71.0 71.0 ###
2007-Jan-15 Mon 8.49 8.51 8.41 8.41 771,257 ### 24.4 24.4 ###
2007-Jan-12 Fri 8.4 8.47 ### 8.4 985,542 4,173,770 ### ### ###
2007-Jan-11 Thu 8.53 8.55 8.41 8.42 ### ### ###
2007-Jan-10 Wed 8.47 8.57 8.45 8.5 760,786 6,474,288 ### ### 0.6
2007-Jan-09 Tue 8.5 8.52 8.42 8.46 ### ### 0.6
2007-Jan-08 Mon 8.4 8.49 ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### 8.49 81.5 81.5 ###
2007-Jan-04 Thu ### ### ### 8.4 89.9 89.9 ###
2007-Jan-03 Wed 8 8.43 8 ### ### ### 0.0
2007-Jan-02 Tue 8 ### ### 8 757,773 0 ### ### ###
2006-Dec-29 Fri ### 8 ### 8 65.7 65.7 ###
2006-Dec-28 Thu 8 ### ### ### 28.7 28.7 0.0
2006-Dec-27 Wed ### ### 7.89 8 74.9 74.9 ###
2006-Dec-22 Fri ### ### 7.86 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 909,479 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 672,272 0 16.7 16.7 0.0
2006-Dec-19 Tue ### ### ### ### 11.5 11.5 0.0
2006-Dec-18 Mon 7.85 ### 7.85 ### 654,350 2,568,323 85.8 85.8 0.0
2006-Dec-15 Fri 7.72 ### 7.5 7.75 1,011,641 3,793,653 70.0 70.0 ###
2006-Dec-14 Thu ### 7.75 7.45 ### 1,339,044 ### 28.8 28.8 0.0
2006-Dec-13 Wed ### 7.8 ### 7.7 73.7 73.7 0.6
2006-Dec-12 Tue 7.21 7.53 7.21 7.53 604,256 ### ### ### 0.5
2006-Dec-11 Mon ### 7.2 ### ### 82.2 82.2 0.0
2006-Dec-08 Fri ### ### ### 7 ### ### 0.5
2006-Dec-07 Thu ### ### 6.86 ### 308,373 ### ### ### 0.0
2006-Dec-06 Wed 7 7.24 7 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 536,286 0 ### ### 0.0
2006-Dec-04 Mon ### ### 6.86 ### 26.1 26.1 0.0
2006-Dec-01 Fri ### ### 6.88 ### 171,329 589,371 ### ### 0.0
2006-Nov-30 Thu ### 7 ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### 6.84 6.85 607,625 2,078,077 25.9 25.9 ###
2006-Nov-27 Mon ### ### ### ### 21.3 21.3 0.0
2006-Nov-24 Fri ### ### ### ### 73.6 73.6 0.0
2006-Nov-23 Thu 6.85 7 6.51 7 480,356 ### ### ### 0.5
2006-Nov-22 Wed ### 6.85 6.49 6.85 89.6 89.6 ###
2006-Nov-21 Tue 6.48 6.57 6.46 6.46 ### ### ###
2006-Nov-20 Mon 6.55 6.55 6.42 6.42 651,681 4,226,151 ### ### 0.5
2006-Nov-17 Fri 6.49 6.56 6.46 6.49 471,477 ### 64.9 64.9 ###
2006-Nov-16 Thu 6.52 6.55 6.45 6.48 38.3 38.3 0.5
2006-Nov-15 Wed ### 6.52 ### 6.47 82.9 82.9 0.5
2006-Nov-14 Tue ### 6.24 ### ### 78.9 78.9 0.0
2006-Nov-13 Mon ### 6.25 ### ### ### ### 0.0
2006-Nov-10 Fri ### 6.22 ### ### ### ### 0.0
2006-Nov-09 Thu 6.22 6.25 ### 6.23 278,953 871,728 72.3 72.3 0.4
2006-Nov-08 Wed ### ### ### ### 343,951 0 17.8 17.8 0.0
2006-Nov-07 Tue 6.23 6.28 6.21 6.21 192,749 ### 31.7 31.7 ###
2006-Nov-06 Mon 6.22 ### 6.22 6.28 158,522 ### 73.4 73.4 0.4
2006-Nov-03 Fri 6.29 6.29 6.21 6.22 23.4 23.4 0.4
2006-Nov-02 Thu ### ### 6.21 6.24 ### ### 0.4
2006-Nov-01 Wed ### ### ### ### 80.5 80.5 0.0
2006-Oct-31 Tue ### 6.2 ### ### 79.1 79.1 0.0
2006-Oct-30 Mon ### ### ### 6 396,084 0 15.2 15.2 0.4
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu 6.27 ### 6.22 ### 81.0 81.0 0.0
2006-Oct-25 Wed ### ### 6.21 6.21 ### ### ###
2006-Oct-24 Tue 6.4 6.4 6.25 6.25 462,574 2,925,780 17.3 17.3 ###
2006-Oct-23 Mon 6.5 6.5 6.26 6.4 ### ### 0.5
2006-Oct-20 Fri 6.44 6.5 6.41 6.49 ### ### ###
2006-Oct-19 Thu 6.59 6.59 6.4 6.44 15.5 15.5 0.5
2006-Oct-18 Wed 6.4 6.56 ### 6.48 ### ### 0.5
2006-Oct-17 Tue 6.5 6.56 6.23 6.4 268,259 ### ### ### 0.5
2006-Oct-16 Mon 6.49 ### 6.49 6.5 64.6 64.6 0.5
2006-Oct-13 Fri 6.5 ### 6.42 6.49 131,272 421,383 32.0 32.0 ###
2006-Oct-12 Thu 6.45 6.45 6.4 6.45 ### ### ###
2006-Oct-11 Wed 6.44 6.48 ### 6.4 303,777 ### ### ### 0.5
2006-Oct-10 Tue 6.21 6.5 ### 6.41 87.8 87.8 0.5
2006-Oct-09 Mon 6.23 6.25 ### 6.2 29.5 29.5 0.4
2006-Oct-06 Fri 6.23 6.43 6.21 6.21 376,072 2,376,775 ### ### ###
2006-Oct-05 Thu ### 6.21 ### 6.21 794,842 2,467,984 87.7 87.7 ###
2006-Oct-04 Wed ### ### ### ### 160,055 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### 6 156,177 0 ### ### 0.4
2006-Oct-02 Mon ### ### ### ### 145,682 0 ### ### 0.0
2006-Sep-29 Fri 6 ### ### 6 58.1 58.1 0.4
2006-Sep-28 Thu ### ### 5.8 ### 538,642 ### 71.8 71.8 0.0
2006-Sep-27 Wed 5.88 ### 5.86 ### 59.2 59.2 0.0
2006-Sep-26 Tue 5.8 5.87 5.79 5.83 75.1 75.1 ###
2006-Sep-25 Mon ### ### 5.79 5.79 451,376 ### 7.0 7.0 ###
2006-Sep-22 Fri ### ### 5.84 ### 464,141 ### ### ### 0.0
2006-Sep-21 Thu ### ### 5.87 ### ### ### 0.0
2006-Sep-20 Wed 5.85 ### 5.83 5.83 195,422 569,655 ### ### ###
2006-Sep-19 Tue 5.89 ### 5.85 5.89 72.4 72.4 ###
2006-Sep-18 Mon ### ### 5.78 5.87 ### ### ###
2006-Sep-15 Fri 5.8 ### 5.76 5.79 514,483 ### ### ### ###
2006-Sep-14 Thu 5.77 5.89 5.77 5.82 413,257 2,409,288 ### ### 0.4
2006-Sep-13 Wed 5.81 5.87 5.74 5.77 ### ### 0.4
2006-Sep-12 Tue 6 6 ### 5.75 ### ### ###
2006-Sep-11 Mon 6.29 6.29 ### 6 342,371 1,076,756 11.1 11.1 0.4
2006-Sep-08 Fri ### 6.27 ### 6.2 1,046,854 3,281,887 87.5 87.5 0.4
2006-Sep-07 Thu ### ### 5.89 ### 75.9 75.9 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 6 6.22 6 ### ### ### 0.0
2006-Sep-04 Mon 5.84 ### 5.84 6 ### ### 0.4
2006-Sep-01 Fri 5.85 ### 5.75 5.81 338,980 ### 29.4 29.4 ###
2006-Aug-31 Thu 5.73 5.89 5.71 5.84 79.7 79.7 0.4
2006-Aug-30 Wed 5.72 5.72 ### ### 24.0 24.0 0.0
2006-Aug-29 Tue 5.7 5.72 ### ### 28.2 28.2 0.0
2006-Aug-28 Mon ### 5.77 ### ### ### ### 0.0
2006-Aug-25 Fri 5.5 ### 5.45 5.55 69.6 69.6 ###
2006-Aug-24 Thu ### 5.56 ### 5.56 93.4 93.4 0.4
2006-Aug-23 Wed ### 5.4 5.28 ### 294,382 ### ### ### 0.0
2006-Aug-22 Tue 5.29 ### 5.26 5.26 76,085 ### ### ### 0.4
2006-Aug-21 Mon ### ### 5.25 5.29 ### ### 0.4
2006-Aug-18 Fri 5.28 ### 5.25 5.27 27.8 27.8 ###
2006-Aug-17 Thu 5.29 ### ### ### 67.8 67.8 0.0
2006-Aug-16 Wed 5.26 5.26 ### ### ### ### 0.0
2006-Aug-15 Tue 5.22 5.22 ### ### 78,655 205,289 27.8 27.8 0.0
2006-Aug-14 Mon 5.27 ### ### 5.23 267,226 0 ### ### ###
2006-Aug-11 Fri ### 5.23 ### 5.22 183,654 480,255 ### ### 0.4
2006-Aug-10 Thu ### ### ### ### 305,522 0 73.9 73.9 0.0
2006-Aug-09 Wed ### ### ### ### 238,276 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 324,624 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### 5.26 173,884 0 28.2 28.2 0.4
2006-Aug-04 Fri ### ### 5.27 ### 140,321 369,745 35.7 35.7 0.0
2006-Aug-03 Thu ### 5.46 ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### 5.24 ### ### 0.4
2006-Aug-01 Tue 5.4 5.4 ### ### ### ### 0.0
2006-Jul-31 Mon 5.49 5.49 ### 5.4 138,049 378,944 ### ### 0.4
2006-Jul-28 Fri 5.49 5.49 ### 5.45 ### ### ###
2006-Jul-27 Thu 5.21 5.5 5.2 5.45 196,227 ### ### ### ###
2006-Jul-26 Wed ### 5.25 ### 5.21 82.9 82.9 0.4
2006-Jul-25 Tue ### 5.29 ### 5.27 149,920 ### ### ### ###
2006-Jul-24 Mon ### ### 5 ### 129,972 ### ### ### 0.0
2006-Jul-21 Fri 5.25 5.29 ### ### 251,479 ### ### ### 0.0
2006-Jul-20 Thu ### ### 5.2 5.26 ### ### 0.4
2006-Jul-19 Wed ### 5.27 ### ### ### ### 0.0
2006-Jul-18 Tue 5.2 5.29 5 5 164,774 ### 9.7 9.7 0.4
2006-Jul-17 Mon ### 5.25 ### 5.24 ### ### 0.4
2006-Jul-14 Fri ### ### ### ### 5.7 5.7 0.0
2006-Jul-13 Thu ### ### 5.45 5.45 15.2 15.2 ###
2006-Jul-12 Wed ### ### 5.4 5.5 230,226 ### 14.1 14.1 0.4
2006-Jul-11 Tue ### 5.7 5.52 5.57 24.0 24.0 0.4
2006-Jul-10 Mon 5.7 5.75 5.5 5.58 172,972 ### ### ### 0.4
2006-Jul-07 Fri ### ### 5.49 5.54 17.9 17.9 0.4
2006-Jul-06 Thu ### ### ### ### 412,183 0 ### ### 0.0
2006-Jul-05 Wed 5.28 5.44 5.28 5.43 ### ### 0.4
2006-Jul-04 Tue 5.4 5.4 5.21 5.27 14.3 14.3 ###
2006-Jul-03 Mon 5.24 ### ### ### ### ### 0.0
2006-Jun-30 Fri ### 5.21 ### 5.2 774,778 ### 64.4 64.4 ###
2006-Jun-28 Wed ### ### ### ### 965,075 0 70.7 70.7 0.0
2006-Jun-27 Tue ### ### ### ### 81.1 81.1 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### 5 21.0 21.0 0.4
2006-Jun-22 Thu ### ### ### ### 225,645 0 82.2 82.2 0.0
2006-Jun-21 Wed 5 5 ### ### 99,153 247,882 26.2 26.2 0.0
2006-Jun-20 Tue ### ### ### 5 84,328 0 40.9 40.9 0.4
2006-Jun-19 Mon 5.2 5.23 ### ### ### ### 0.0
2006-Jun-16 Fri ### 5.24 5 5.24 81.7 81.7 0.4
2006-Jun-15 Thu ### ### ### ### 630,055 0 79.2 79.2 0.0
2006-Jun-14 Wed ### ### 4.7 4.87 195,426 459,251 33.0 33.0 0.3
2006-Jun-13 Tue ### ### ### ### 261,882 0 ### ### 0.0
2006-Jun-09 Fri 5.23 5.25 ### ### 147,679 387,657 ### ### 0.0
2006-Jun-08 Thu 5.25 ### 5.22 5.22 ### ### 0.4
2006-Jun-07 Wed 5.25 5.28 5.23 5.24 366,820 ### ### ### 0.4
2006-Jun-06 Tue ### 5.28 ### 5.22 243,449 ### ### ### 0.4
2006-Jun-05 Mon ### ### 5.25 ### 22.7 22.7 0.0
2006-Jun-02 Fri 5.29 ### 5.27 ### ### ### 0.0
2006-Jun-01 Thu ### 5.25 ### 5.25 ### ### 0.4
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 5.41 ### ### 193,722 ### 85.9 85.9 0.0
2006-May-26 Fri ### ### ### 5 104,442 0 66.4 66.4 0.4
2006-May-25 Thu ### ### ### ### 169,252 0 22.1 22.1 0.0
2006-May-24 Wed 5 ### ### 5 150,179 0 ### ### 0.4
2006-May-23 Tue ### ### 4.5 ### 94.0 94.0 0.0
2006-May-22 Mon 4.75 4.75 ### ### 371,050 881,243 ### ### 0.0
2006-May-19 Fri 4.85 5 4.83 4.83 30.4 30.4 0.3
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### 5.25 ### ### 0.4
2006-May-16 Tue ### ### 4.75 ### 449,183 ### 11.0 11.0 0.0
2006-May-15 Mon 5.26 5.27 ### ### 28.5 28.5 0.0
2006-May-12 Fri 5.45 5.49 ### ### ### ### 0.0
2006-May-11 Thu ### ### 5.48 5.5 ### ### 0.4
2006-May-10 Wed 5.5 ### 5.5 5.52 120,686 331,886 ### ### 0.4
2006-May-09 Tue 5.42 5.48 ### 5.45 402,384 ### 70.4 70.4 ###
2006-May-08 Mon 5.41 5.49 ### 5.4 33.7 33.7 0.4
2006-May-05 Fri ### 5.44 ### 5.4 ### ### 0.4
2006-May-04 Thu 5.49 5.49 5 ### 5.8 5.8 0.0
2006-May-03 Wed ### 5.52 ### 5.42 92,749 255,987 72.8 72.8 0.4
2006-May-02 Tue ### ### ### 5.4 ### ### 0.4
2006-May-01 Mon ### 5.7 ### ### 36.0 36.0 0.0
2006-Apr-28 Fri ### 5.7 ### ### 34.9 34.9 0.0
2006-Apr-27 Thu ### 5.7 5.56 ### 778,772 4,384,486 77.4 77.4 0.0
2006-Apr-26 Wed ### 5.74 ### ### 32.0 32.0 0.0
2006-Apr-24 Mon ### 5.72 5.54 5.54 ### ### 0.4
2006-Apr-21 Fri ### 5.72 5.59 ### 201,081 ### ### ### 0.0
2006-Apr-20 Thu ### 5.72 5.53 ### ### ### 0.0
2006-Apr-19 Wed ### ### 5.58 ### 500,140 ### 36.3 36.3 0.0
2006-Apr-18 Tue ### 5.55 ### 5.55 103,885 288,280 ### ### ###
2006-Apr-13 Thu 5.44 5.48 ### ### 70,840 ### ### ### 0.0
2006-Apr-11 Tue 5.4 5.42 5.2 5.42 69.0 69.0 0.4
2006-Apr-10 Mon ### 5.4 ### ### ### ### 0.0
2006-Apr-07 Fri ### 5.47 ### ### 220,552 ### ### ### 0.0
2006-Apr-06 Thu 5.2 ### ### ### ### ### 0.0
2006-Apr-05 Wed ### 5.24 ### 5.2 88.2 88.2 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### 5.21 ### ### 25.6 25.6 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu 5.2 5.2 ### ### 10.1 10.1 0.0
2006-Mar-29 Wed 5.4 5.4 ### 5.23 578,678 ### ### ### ###
2006-Mar-28 Tue 5.4 5.4 ### 5.4 ### ### 0.4
2006-Mar-27 Mon ### ### ### ### 1,277,155 0 ### ### 0.0
2006-Mar-24 Fri 5 ### ### ### 345,929 0 ### ### 0.0
2006-Mar-23 Thu 4.85 ### 4.82 ### 83.2 83.2 0.0
2006-Mar-22 Wed ### ### 4.82 4.82 947,684 ### 11.2 11.2 0.3
2006-Mar-21 Tue ### 4.89 ### 4.8 288,324 704,952 ### ### 0.3
2006-Mar-20 Mon 4.56 4.71 4.55 4.71 89.9 89.9 ###
2006-Mar-17 Fri ### 4.7 4.5 4.5 13.1 13.1 ###
2006-Mar-16 Thu 4.73 4.73 ### 4.7 277,240 655,672 32.4 32.4 0.3
2006-Mar-15 Wed 4.73 4.74 ### ### 229,645 544,258 29.2 29.2 0.0
2006-Mar-14 Tue 4.73 4.74 ### ### ### ### 0.0
2006-Mar-13 Mon ### 4.74 ### 4.71 75,684 179,371 ### ### ###
2006-Mar-10 Fri 4.71 4.71 ### ### 52,875 124,520 ### ### 0.0
2006-Mar-09 Thu 4.7 4.75 ### 4.75 ### ### ###
2006-Mar-08 Wed 4.56 4.7 4.51 4.7 89.8 89.8 0.3
2006-Mar-07 Tue 4.75 4.76 ### ### ### ### 0.0
2006-Mar-06 Mon ### 4.8 4.58 4.75 88.6 88.6 ###
2006-Mar-03 Fri ### 4.7 4.56 ### ### ### 0.0
2006-Mar-02 Thu ### 4.71 4.59 ### 74.8 74.8 0.0
2006-Mar-01 Wed 4.75 4.75 ### ### 12.6 12.6 0.0
2006-Feb-28 Tue ### 4.74 ### 4.7 ### ### 0.3
2006-Feb-27 Mon 4.5 4.7 4.5 ### 825,523 ### ### ### 0.0
2006-Feb-24 Fri ### ### ### 4.5 239,242 0 90.1 90.1 ###
2006-Feb-23 Thu ### 4.7 ### ### 360,570 ### 1.8 1.8 0.0
2006-Feb-22 Wed ### 4.58 ### 4.58 210,742 ### ### ### 0.3
2006-Feb-21 Tue 4.4 4.41 ### ### 509,926 1,124,386 ### ### 0.0
2006-Feb-20 Mon 4.46 4.49 ### 4.42 183,650 ### ### ### 0.3
2006-Feb-17 Fri ### ### ### 4.48 244,552 0 ### ### ###
2006-Feb-16 Thu 4.74 4.74 ### ### 199,385 472,542 ### ### 0.0
2006-Feb-15 Wed 4.74 4.78 ### 4.7 31.3 31.3 0.3
2006-Feb-14 Tue 4.8 4.83 ### ### 15.5 15.5 0.0
2006-Feb-13 Mon 4.74 4.87 ### 4.79 193,379 470,877 ### ### 0.3
2006-Feb-10 Fri ### 4.72 ### ### 884,227 2,086,775 ### ### 0.0
2006-Feb-09 Thu 4.58 4.72 4.58 4.72 64,645 ### 86.8 86.8 0.3
2006-Feb-08 Wed 4.8 4.8 4.59 4.59 ### ### 0.3
2006-Feb-07 Tue ### ### 4.76 4.8 180,756 ### ### ### 0.3
2006-Feb-06 Mon 4.8 ### 4.8 4.85 277,747 ### ### ### ###
2006-Feb-03 Fri 4.8 4.88 4.7 4.78 177,675 ### 35.1 35.1 ###
2006-Feb-02 Thu 4.84 ### 4.76 4.76 183,643 437,070 25.1 25.1 ###
2006-Feb-01 Wed 4.75 4.84 4.71 4.83 82.5 82.5 0.3
2006-Jan-31 Tue ### ### ### ### 6.6 6.6 0.0
2006-Jan-30 Mon 4.8 ### 4.8 ### 133,054 319,329 88.9 88.9 0.0
2006-Jan-27 Fri ### 4.82 ### 4.79 78,957 190,286 84.2 84.2 0.3
2006-Jan-25 Wed ### ### 4.59 ### 65.3 65.3 0.0
2006-Jan-24 Tue 4.48 ### 4.46 4.55 417,171 ### ### ### 0.3
2006-Jan-23 Mon 4.42 4.5 4.27 4.48 80.7 80.7 ###
2006-Jan-20 Fri 4.52 4.52 4.4 4.43 147,870 ### 16.0 16.0 ###
2006-Jan-19 Thu ### 4.55 ### 4.5 84.7 84.7 ###
2006-Jan-18 Wed 4.47 4.47 ### ### 192,458 430,143 25.9 25.9 0.0
2006-Jan-17 Tue 4.54 4.54 4.47 4.5 ### ### ###
2006-Jan-16 Mon 4.57 ### 4.48 4.58 ### ### 0.3
2006-Jan-13 Fri 4.5 4.57 4.44 4.52 30,826 138,871 69.1 69.1 0.3
2006-Jan-12 Thu ### 4.5 ### 4.46 85.3 85.3 0.3
2006-Jan-11 Wed ### ### ### ### 743,370 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 123,821 0 ### ### 0.0
2006-Jan-09 Mon 4.23 ### 4.22 ### 59,724 ### 80.9 80.9 0.0
2006-Jan-06 Fri ### ### 4.22 4.22 40,045 ### ### ### ###
2006-Jan-05 Thu 4.42 4.42 4.28 4.28 49,924 ### ### ### 0.3
2006-Jan-04 Wed 4.42 4.48 ### 4.42 114,653 256,822 ### ### 0.3
2006-Jan-03 Tue 4.44 4.49 4.4 4.41 118,729 527,750 22.9 22.9 ###
2005-Dec-30 Fri ### 4.41 ### 4.4 86,581 ### ### ### 0.3
2005-Dec-29 Thu 4.25 ### 4.25 ### 84.6 84.6 0.0
2005-Dec-28 Wed ### 4.2 ### 4.2 ### ### ###
2005-Dec-27 Tue 4.2 4.2 ### 4.2 131,379 ### 68.0 68.0 ###
2005-Dec-23 Fri 4.2 4.2 ### 4.2 131,379 ### 68.0 68.0 ###
2005-Dec-22 Thu ### 4.2 ### ### 67.3 67.3 0.0
2005-Dec-21 Wed ### ### ### ### 174,180 0 ### ### 0.0
2005-Dec-20 Tue ### 4.2 ### ### 197,879 415,545 33.6 33.6 0.0
2005-Dec-19 Mon ### ### ### ### 141,220 0 21.5 21.5 0.0
2005-Dec-16 Fri ### ### 4 ### 107,320 214,640 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed 4 ### 4 ### 157,554 ### 72.6 72.6 0.0
2005-Dec-13 Tue ### ### ### 4 40.5 40.5 0.3
2005-Dec-12 Mon ### ### ### ### 77.0 77.0 0.0
2005-Dec-09 Fri ### ### 4 ### 83,380 ### 68.8 68.8 0.0
2005-Dec-08 Thu ### ### ### ### 36.7 36.7 0.0
2005-Dec-07 Wed ### ### ### ### 239,643 0 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 19.7 19.7 0.0
2005-Nov-30 Wed 4 ### ### ### 330,578 0 85.3 85.3 0.0
2005-Nov-29 Tue ### ### ### ### 232,944 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 102,042 0 ### ### 0.0
2005-Nov-25 Fri ### ### 4 ### 77.1 77.1 0.0
2005-Nov-24 Thu ### ### ### ### 185,150 0 88.5 88.5 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 76.6 76.6 0.0
2005-Nov-21 Mon ### ### ### ### 466,441 0 ### ### 0.0
2005-Nov-18 Fri ### 4.29 ### ### 589,484 1,264,443 ### ### 0.0
2005-Nov-17 Thu ### 4.26 ### ### 265,622 565,774 87.9 87.9 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### 3.89 ### ### ### 0.0
2005-Nov-14 Mon ### ### 3.78 ### 106,679 201,623 33.2 33.2 0.0
2005-Nov-11 Fri 3.75 ### 3.74 ### 394,126 ### ### ### 0.0
2005-Nov-10 Thu 3.73 3.78 3.73 3.75 896,459 ### ### ### 0.3
2005-Nov-09 Wed 3.8 3.8 3.72 3.73 254,372 ### ### ### ###
2005-Nov-08 Tue 3.84 3.86 3.8 3.8 23.8 23.8 ###
2005-Nov-07 Mon 3.89 ### 3.75 3.82 19.6 19.6 0.3
2005-Nov-04 Fri ### ### 3.86 ### 231,440 446,679 ### ### 0.0
2005-Nov-03 Thu ### ### 3.89 ### 559,285 ### ### ### 0.0
2005-Nov-02 Wed 3.83 3.84 3.76 3.84 75.2 75.2 0.3
2005-Nov-01 Tue 3.7 3.8 ### 3.73 363,981 ### 79.6 79.6 ###
2005-Oct-31 Mon ### 3.75 ### 3.75 53,749 100,779 81.8 81.8 0.3
2005-Oct-28 Fri ### 3.71 ### ### 1,777,359 ### 81.0 81.0 0.0
2005-Oct-27 Thu ### 3.73 ### 3.7 213,929 398,977 88.4 88.4 0.3
2005-Oct-26 Wed 3.73 3.73 ### ### 148,177 276,350 16.8 16.8 0.0
2005-Oct-25 Tue 3.71 3.78 ### 3.75 211,571 ### ### ### 0.3
2005-Oct-24 Mon 3.53 ### 3.53 ### 423,922 748,222 ### ### 0.0
2005-Oct-21 Fri 3.5 3.55 3.44 3.53 77.3 77.3 0.3
2005-Oct-20 Thu 3.48 3.56 3.46 3.56 92.0 92.0 0.3
2005-Oct-19 Wed 3.49 3.58 3.46 3.51 ### ### ###
2005-Oct-18 Tue 3.58 3.58 3.5 3.52 969,828 ### ### ### ###
2005-Oct-17 Mon ### ### 3.53 3.58 10.3 10.3 0.3
2005-Oct-14 Fri 3.77 3.78 ### ### 1,571,758 2,970,622 13.3 13.3 0.0
2005-Oct-13 Thu 3.48 ### 3.48 ### 245,685 ### 94.3 94.3 0.0
2005-Oct-12 Wed 3.49 3.55 3.48 3.55 79.0 79.0 ###
2005-Oct-11 Tue 3.48 3.51 3.46 3.49 ### ### ###
2005-Oct-10 Mon 3.45 3.5 3.45 3.47 39,151 136,049 72.6 72.6 0.2
2005-Oct-07 Fri 3.42 3.55 3.42 3.47 145,285 ### 72.7 72.7 0.2
2005-Oct-06 Thu 3.5 3.5 3.4 3.46 ### ### 0.2
2005-Oct-05 Wed ### ### 3.52 3.52 ### ### ###
2005-Oct-04 Tue 3.51 ### 3.51 ### ### ### 0.0
2005-Oct-03 Mon 3.52 3.53 3.46 3.53 70.2 70.2 0.3
2005-Sep-30 Fri 3.53 3.55 3.46 3.51 70,978 248,777 30.8 30.8 ###
2005-Sep-29 Thu 3.51 3.53 3.46 3.5 30.8 30.8 0.3
2005-Sep-28 Wed 3.41 3.53 3.4 3.47 108,826 377,082 ### ### 0.2
2005-Sep-27 Tue 3.5 3.55 3.45 3.45 116,741 ### ### ### ###
2005-Sep-26 Mon 3.55 3.55 3.5 3.54 122,027 430,145 ### ### 0.3
2005-Sep-23 Fri 3.51 3.55 3.49 3.52 ### ### ###
2005-Sep-22 Thu ### 3.5 ### 3.5 91.6 91.6 0.3
2005-Sep-21 Wed 3.45 3.47 3.4 3.42 ### ### 0.2
2005-Sep-20 Tue 3.45 3.55 3.44 3.5 79.6 79.6 0.3
2005-Sep-19 Mon 3.48 3.48 ### ### 8.2 8.2 0.0
2005-Sep-16 Fri ### 3.5 ### 3.5 343,520 ### 92.5 92.5 0.3
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### 3.25 3.25 17.9 17.9 0.2
2005-Sep-13 Tue ### ### ### ### 69,825 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### 127,142 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 139,786 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue 3.28 ### 3.27 ### 252,070 ### 82.7 82.7 0.0
2005-Sep-05 Mon 3.29 ### 3.25 3.27 349,886 ### 31.7 31.7 ###
2005-Sep-02 Fri ### ### 3.29 3.29 16.4 16.4 ###
2005-Sep-01 Thu ### ### ### ### 95.5 95.5 0.0
2005-Aug-31 Wed 3.2 3.2 ### ### 453,853 ### 26.9 26.9 0.0
2005-Aug-30 Tue 3.24 3.26 ### 3.2 381,848 ### ### ### 0.2
2005-Aug-29 Mon 3.23 3.28 ### 3.23 78.8 78.8 ###
2005-Aug-26 Fri ### ### ### ### 24,403,320 0 ### ### 0.0
2005-Aug-25 Thu 2.83 ### 2.83 ### ### ### 0.0
2005-Aug-24 Wed ### ### ### 2.82 ### ### ###
2005-Aug-23 Tue 3 3 ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### 3 ### ### 0.2
2005-Aug-19 Fri 3 3 ### ### 89,081 133,621 ### ### 0.0
2005-Aug-18 Thu 3 ### ### ### 37.8 37.8 0.0
2005-Aug-17 Wed ### ### ### ### 385,148 0 10.9 10.9 0.0
2005-Aug-16 Tue 3 ### ### ### 75.9 75.9 0.0
2005-Aug-15 Mon ### 3 ### 3 ### ### 0.2
2005-Aug-12 Fri ### ### ### ### 141,871 0 12.6 12.6 0.0
2005-Aug-11 Thu ### ### ### ### 112,555 0 62.9 62.9 0.0
2005-Aug-10 Wed 2.87 ### 2.85 ### 92.9 92.9 0.0
2005-Aug-09 Tue 2.82 2.87 2.82 2.87 84.5 84.5 ###
2005-Aug-08 Mon 2.8 2.82 2.8 2.82 169,875 477,348 75.2 75.2 ###
2005-Aug-05 Fri 2.75 2.83 2.74 2.81 ### ### ###
2005-Aug-04 Thu 2.82 2.83 2.75 2.8 ### ### 0.2
2005-Aug-03 Wed 2.83 2.85 2.75 2.82 467,775 1,309,770 ### ### ###
2005-Aug-02 Tue 2.8 2.84 2.76 2.82 348,571 ### ### ### ###
2005-Aug-01 Mon 2.82 2.83 2.8 2.8 227,283 ### ### ### 0.2
2005-Jul-29 Fri 2.81 2.84 2.81 2.82 ### ### ###
2005-Jul-28 Thu 2.82 2.83 2.8 2.8 344,652 ### ### ### 0.2
2005-Jul-27 Wed 2.85 2.85 2.8 2.82 23.3 23.3 ###
2005-Jul-26 Tue 2.85 2.85 2.78 2.85 68.1 68.1 ###
2005-Jul-25 Mon 2.86 2.86 2.84 2.86 ### ### 0.2
2005-Jul-22 Fri 2.86 2.86 2.8 2.85 179,225 ### 26.9 26.9 ###
2005-Jul-21 Thu 2.85 2.87 2.81 2.85 127,981 ### ### ### ###
2005-Jul-20 Wed 2.86 2.86 2.8 2.8 ### ### 0.2
2005-Jul-19 Tue 2.81 2.82 2.8 2.81 ### ### ###
2005-Jul-18 Mon 2.8 2.86 2.8 2.81 ### ### ###
2005-Jul-15 Fri 2.83 2.83 2.79 2.8 ### ### 0.2
2005-Jul-14 Thu 2.81 2.83 2.75 2.83 ### ### 0.2
2005-Jul-13 Wed 2.81 2.86 2.71 2.76 ### ### 0.2
2005-Jul-12 Tue 2.88 ### 2.85 2.87 ### ### ###
2005-Jul-11 Mon 2.76 2.83 2.76 2.8 81.7 81.7 0.2
2005-Jul-08 Fri 2.85 2.86 2.76 2.85 98,159 275,826 ### ### ###
2005-Jul-07 Thu ### ### 2.75 2.85 173,359 ### 21.7 21.7 ###
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue 2.87 ### 2.87 ### 310,341 ### 76.7 76.7 0.0
2005-Jul-04 Mon 2.88 ### 2.87 2.88 51,944 ### ### ### 0.2
2005-Jul-01 Fri 2.86 2.88 2.86 2.87 ### ### ###
2005-Jun-30 Thu 2.87 ### 2.87 2.89 225,680 323,850 64.3 64.3 ###
2005-Jun-29 Wed 2.85 ### 2.81 2.87 77.6 77.6 ###
2005-Jun-28 Tue 2.75 2.88 2.75 2.88 ### ### 0.2
2005-Jun-27 Mon 2.75 2.86 2.75 2.77 76.7 76.7 0.2
2005-Jun-24 Fri 2.76 2.78 2.75 2.75 32.4 32.4 ###
2005-Jun-23 Thu 2.83 2.85 2.81 2.81 404,457 ### ### ### ###
2005-Jun-22 Wed 2.85 2.85 2.7 2.81 23.8 23.8 ###
2005-Jun-21 Tue 2.78 ### 2.78 2.85 ### ### ###
2005-Jun-20 Mon 2.74 2.75 ### 2.75 3,206,649 4,409,142 75.1 75.1 ###
2005-Jun-17 Fri ### 2.72 2.59 2.72 ### ### 0.2
2005-Jun-16 Thu 2.78 2.78 ### ### 2,350,378 3,267,025 6.0 6.0 0.0
2005-Jun-15 Wed 2.7 2.79 ### 2.73 79.8 79.8 ###
2005-Jun-14 Tue ### ### ### ### 99.1 99.1 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 191,553 0 75.5 75.5 0.0
2005-Jun-08 Wed ### 2.4 ### ### 83.9 83.9 0.0
2005-Jun-07 Tue ### ### 2.29 ### 208,328 ### ### ### 0.0
2005-Jun-06 Mon 2.4 2.4 ### ### 67,951 81,541 ### ### 0.0
2005-Jun-03 Fri ### 2.4 ### 2.4 90.2 90.2 ###
2005-Jun-02 Thu ### ### 2.29 ### ### ### 0.0
2005-Jun-01 Wed 2.28 ### 2.25 ### 75.0 75.0 0.0
2005-May-31 Tue 2.27 2.28 2.26 2.26 149,250 ### ### ### ###
2005-May-30 Mon 2.26 2.28 2.26 2.26 68.9 68.9 ###
2005-May-27 Fri 2.25 2.28 2.24 2.26 159,577 360,644 69.4 69.4 ###
2005-May-26 Thu 2.25 2.29 2.25 2.25 ### ### ###
2005-May-25 Wed 2.26 2.28 2.24 2.27 145,322 328,427 ### ### 0.2
2005-May-24 Tue 2.26 2.28 2.22 2.26 204,875 ### 65.5 65.5 ###
2005-May-23 Mon 2.24 ### 2.24 2.29 109,023 ### ### ### ###
2005-May-20 Fri ### 2.25 ### 2.21 137,956 ### 76.2 76.2 0.2
2005-May-19 Thu 2.28 ### 2.21 2.23 233,644 258,176 ### ### ###
2005-May-18 Wed 2.29 ### 2.2 2.24 ### ### ###
2005-May-17 Tue 2.24 2.25 ### 2.2 124,385 ### ### ### 0.2
2005-May-16 Mon 2.21 2.21 ### ### ### ### 0.0
2005-May-13 Fri 2.2 2.24 ### 2.24 83.2 83.2 ###
2005-May-12 Thu 2.25 2.25 ### 2.22 453,153 ### 19.1 19.1 0.2
2005-May-11 Wed ### 2.22 ### 2.22 ### ### 0.2
2005-May-10 Tue 2.2 2.24 2.2 2.21 96,451 214,121 76.0 76.0 0.2
2005-May-09 Mon ### 2.21 ### 2.2 165,876 ### 81.4 81.4 0.2
2005-May-06 Fri 2.2 2.24 ### ### 21.2 21.2 0.0
2005-May-05 Thu ### 2.2 ### ### 54,457 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 2.25 2.25 ### ### 2,018,971 2,271,342 12.1 12.1 0.0
2005-May-02 Mon 2.2 2.26 2.2 2.25 ### ### ###
2005-Apr-29 Fri ### ### 2.2 2.25 ### ### ###
2005-Apr-28 Thu 2.25 ### 2.2 ### ### ### 0.0
2005-Apr-27 Wed ### ### 2.22 2.25 16.8 16.8 ###
2005-Apr-26 Tue 2.41 2.41 ### ### 672,278 ### 12.8 12.8 0.0
2005-Apr-22 Fri 2.42 2.42 ### 2.4 64,081 ### ### ### ###
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### 2.42 ### 2.4 4,617,644 5,587,349 85.0 85.0 ###
2005-Apr-19 Tue 2.4 2.44 ### 2.4 476,180 ### ### ### ###
2005-Apr-18 Mon ### 2.42 ### ### 30.8 30.8 0.0
2005-Apr-15 Fri 2.46 2.47 ### ### 290,957 ### ### ### 0.0
2005-Apr-14 Thu 2.52 2.52 2.45 2.51 175,675 436,552 43.4 43.4 ###
2005-Apr-13 Wed 2.51 2.55 2.48 2.53 559,857 1,408,040 81.5 81.5 ###
2005-Apr-12 Tue 2.46 2.5 2.45 2.47 123,076 ### ### ### ###
2005-Apr-11 Mon 2.48 2.48 2.45 2.46 35.2 35.2 0.2
2005-Apr-08 Fri 2.47 2.5 2.45 2.48 51,089 126,445 ### ### 0.2
2005-Apr-07 Thu 2.47 2.52 2.47 2.47 248,885 ### ### ### ###
2005-Apr-06 Wed 2.5 2.51 2.49 2.5 ### ### 0.2
2005-Apr-05 Tue 2.5 2.56 2.49 2.5 72.1 72.1 0.2
2005-Apr-04 Mon 2.57 2.57 2.49 2.5 214,783 ### 16.9 16.9 0.2
2005-Apr-01 Fri 2.47 ### 2.47 2.57 91.5 91.5 ###
2005-Mar-31 Thu 2.5 2.56 2.49 2.5 64.4 64.4 0.2
2005-Mar-30 Wed ### ### 2.43 2.43 10.0 10.0 ###
2005-Mar-29 Tue ### ### ### ### 44.6 44.6 0.0
2005-Mar-24 Thu ### ### ### ### 25.3 25.3 0.0
2005-Mar-23 Wed ### 2.7 ### ### 101,386 136,871 81.0 81.0 0.0
2005-Mar-22 Tue ### 2.72 ### 2.7 1,200,354 1,632,481 ### ### 0.2
2005-Mar-21 Mon ### 2.72 ### 2.72 ### ### 0.2
2005-Mar-18 Fri ### 2.7 ### ### 139,072 187,747 ### ### 0.0
2005-Mar-17 Thu 2.72 2.72 ### 2.7 1,070,186 1,455,452 31.8 31.8 0.2
2005-Mar-16 Wed 2.72 2.75 2.71 2.72 245,385 ### 70.2 70.2 0.2
2005-Mar-15 Tue 2.74 2.74 2.7 2.72 167,949 456,821 29.5 29.5 0.2
2005-Mar-14 Mon ### 2.73 ### 2.7 419,573 ### ### ### 0.2
2005-Mar-11 Fri ### ### 2.58 ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 340,746 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 512,944 0 ### ### 0.0
2005-Mar-08 Tue 2.7 2.7 2.57 ### ### ### 0.0
2005-Mar-07 Mon ### 2.75 ### ### 88.8 88.8 0.0
2005-Mar-04 Fri 2.58 ### 2.57 ### 73.5 73.5 0.0
2005-Mar-03 Thu ### ### 2.52 2.57 217,823 274,456 23.9 23.9 ###
2005-Mar-02 Wed 2.47 ### 2.45 ### 95.5 95.5 0.0
2005-Mar-01 Tue 2.49 2.54 ### 2.49 2,294,148 ### ### ### 0.2
2005-Feb-28 Mon 2.78 2.78 2.5 2.54 1.9 1.9 ###
2005-Feb-25 Fri 2.86 ### 2.8 2.8 17.3 17.3 0.2
2005-Feb-24 Thu ### ### 2.85 2.85 411,442 ### 7.9 7.9 ###
2005-Feb-23 Wed ### ### ### 3 494,283 0 ### ### 0.2
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 303,671 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 34.8 34.8 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 329,648 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### 3 368,855 0 ### ### 0.2
2005-Feb-11 Fri ### 3 ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 751,758 0 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 419,489 0 75.6 75.6 0.0
2005-Feb-08 Tue ### ### ### ### 390,584 0 79.8 79.8 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 2.87 ### 2.87 ### 78.6 78.6 0.0
2005-Feb-03 Thu ### ### 2.86 2.87 280,926 401,724 ### ### ###
2005-Feb-02 Wed 2.85 ### 2.82 ### 327,023 ### 87.5 87.5 0.0
2005-Feb-01 Tue 2.87 2.87 2.8 2.81 18.5 18.5 ###
2005-Jan-31 Mon ### ### 2.87 ### 296,821 ### 23.0 23.0 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 423,642 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 181,357 0 79.7 79.7 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 300,974 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 75.0 75.0 0.0
2005-Jan-19 Wed ### ### ### ### 32.9 32.9 0.0
2005-Jan-18 Tue ### 3 ### ### 336,343 ### ### ### 0.0
2005-Jan-17 Mon 3 3 ### ### 270,849 406,273 ### ### 0.0
2005-Jan-14 Fri ### 3 ### ### 74.2 74.2 0.0
2005-Jan-13 Thu 3 ### 3 ### 450,429 675,643 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 340,071 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 73.7 73.7 0.0
2005-Jan-07 Fri ### ### 2.89 ### ### ### 0.0
2005-Jan-06 Thu 2.85 ### 2.85 ### 861,340 ### ### ### 0.0
2005-Jan-05 Wed 2.73 2.83 2.7 2.82 1,031,940 ### ### ### ###
2005-Jan-04 Tue 2.77 2.77 2.72 2.73 341,581 ### 17.9 17.9 ###
2004-Dec-31 Fri 2.73 2.77 2.7 2.76 78.9 78.9 0.2
2004-Dec-30 Thu 2.84 2.84 2.75 2.77 119,588 334,248 9.6 9.6 0.2
2004-Dec-29 Wed 2.86 2.86 2.83 2.83 16.0 16.0 0.2
2004-Dec-24 Fri 2.86 2.86 2.85 2.85 19.5 19.5 ###
2004-Dec-23 Thu 2.87 2.87 2.86 2.86 146,050 ### ### ### 0.2
2004-Dec-22 Wed 2.88 2.88 2.86 2.86 297,372 853,457 ### ### 0.2
2004-Dec-21 Tue 2.88 ### 2.87 2.88 207,628 297,946 ### ### 0.2
2004-Dec-20 Mon ### ### 2.87 2.87 ### ### ###
2004-Dec-17 Fri ### ### ### ### 2,236,740 0 ### ### 0.0
2004-Dec-16 Thu 2.88 ### 2.88 ### ### ### 0.0
2004-Dec-15 Wed ### ### 2.87 2.88 382,322 ### 28.5 28.5 0.2
2004-Dec-14 Tue ### ### 2.86 ### 27.5 27.5 0.0
2004-Dec-13 Mon 3 ### ### ### 656,573 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### 3 33.7 33.7 0.2
2004-Dec-09 Thu ### ### ### ### 24.2 24.2 0.0
2004-Dec-08 Wed ### ### ### ### 85.2 85.2 0.0
2004-Dec-07 Tue ### ### ### ### 331,975 0 27.9 27.9 0.0
2004-Dec-06 Mon ### ### ### ### 80.3 80.3 0.0
2004-Dec-03 Fri ### ### ### ### 38.8 38.8 0.0
2004-Dec-02 Thu ### 3.22 ### ### 205,886 331,476 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 341,881 0 ### ### 0.0
2004-Nov-30 Tue 3.23 3.24 ### ### ### ### 0.0
2004-Nov-29 Mon 3.25 3.25 3.23 3.23 31.6 31.6 ###
2004-Nov-26 Fri 3.25 3.27 3.23 3.25 153,321 ### ### ### 0.2
2004-Nov-25 Thu 3.27 3.28 3.23 3.28 ### ### 0.2
2004-Nov-24 Wed 3.24 ### 3.24 3.26 446,171 ### ### ### 0.2
2004-Nov-23 Tue ### 3.24 ### 3.23 638,545 1,034,442 ### ### ###
2004-Nov-22 Mon ### ### ### ### 75,879 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 16.5 16.5 0.0
2004-Nov-18 Thu ### ### ### ### 28.0 28.0 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 36.3 36.3 0.0
2004-Nov-15 Mon ### ### ### ### 636,940 0 80.1 80.1 0.0
2004-Nov-12 Fri ### ### ### ### 149,873 0 21.6 21.6 0.0
2004-Nov-11 Thu ### ### ### ### 597,147 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 252,527 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 1,539,380 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 638,250 0 27.8 27.8 0.0
2004-Nov-04 Thu ### ### ### ### 344,726 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 28.4 28.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 315,229 0 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 140,324 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 2,468,271 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 301,345 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 30.4 30.4 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 78.2 78.2 0.0
2004-Oct-20 Wed ### ### ### ### 566,270 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-18 Mon 3.2 3.2 ### ### 28.4 28.4 0.0
2004-Oct-15 Fri ### 3.2 ### 3.2 69.8 69.8 0.2
2004-Oct-14 Thu ### ### ### ### 36.4 36.4 0.0
2004-Oct-13 Wed ### 3.23 ### 3.23 486,980 786,472 86.6 86.6 ###
2004-Oct-12 Tue ### ### ### ### 400,180 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 29.6 29.6 0.0
2004-Oct-07 Thu ### ### ### ### 501,228 0 ### ### 0.0
2004-Oct-06 Wed 3.23 3.23 ### ### 19.7 19.7 0.0
2004-Oct-05 Tue ### ### ### 3.21 ### ### ###
2004-Oct-04 Mon 3.28 ### 3.27 ### 75.5 75.5 0.0
2004-Oct-01 Fri 3.2 3.28 ### 3.28 373,052 ### ### ### 0.2
2004-Sep-30 Thu 3.26 3.28 ### 3.23 497,176 ### ### ### ###
2004-Sep-29 Wed 3.26 3.27 3.2 3.25 ### ### 0.2
2004-Sep-28 Tue ### 3.22 ### 3.22 79.9 79.9 0.2
2004-Sep-27 Mon 3.22 3.22 ### 3.2 ### ### 0.2
2004-Sep-24 Fri ### 3.23 ### 3.22 866,947 ### ### ### 0.2
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 708,952 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri 3 ### 3 ### ### ### 0.0
2004-Sep-16 Thu ### 3 ### 3 1,172,570 1,758,855 ### ### 0.2
2004-Sep-15 Wed 2.87 ### 2.85 ### 440,744 ### 85.3 85.3 0.0
2004-Sep-14 Tue ### ### 2.87 2.87 ### ### ###
2004-Sep-13 Mon ### ### ### ### 26.6 26.6 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### 2.89 ### 593,680 ### ### ### 0.0
2004-Sep-08 Wed 2.87 ### 2.84 ### ### ### 0.0
2004-Sep-07 Tue ### ### 2.85 2.85 476,746 ### ### ### ###
2004-Sep-06 Mon ### ### 2.89 2.89 492,371 711,476 ### ### ###
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 2.81 ### 2.81 ### 1,539,127 2,162,473 ### ### 0.0
2004-Sep-01 Wed 2.85 2.85 2.8 2.81 973,029 ### ### ### ###
2004-Aug-31 Tue 2.84 2.85 2.84 2.85 ### ### ###
2004-Aug-30 Mon 2.84 2.85 2.83 2.84 1,404,946 3,990,046 ### ### 0.2
2004-Aug-27 Fri 2.84 2.85 2.82 2.84 ### ### 0.2
2004-Aug-26 Thu 2.76 2.83 2.75 2.83 1,090,883 ### 89.1 89.1 0.2
2004-Aug-25 Wed 2.77 2.78 2.76 2.77 936,250 ### 68.2 68.2 0.2
2004-Aug-24 Tue 2.73 2.77 2.72 2.77 679,556 1,865,381 81.7 81.7 0.2
2004-Aug-23 Mon 2.72 2.74 2.71 2.73 ### ### ###
2004-Aug-20 Fri 2.78 2.78 2.7 2.7 4,978,841 13,642,024 ### ### 0.2
2004-Aug-19 Thu 2.71 2.78 ### 2.78 ### ### 0.2
2004-Aug-18 Wed 2.7 2.71 ### ### ### ### 0.0
2004-Mar-05 Fri 2.58 ### 2.57 ### ### ### 0.0

     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 2024-03-28 19:19:26 thru 2024-03-28 19:19:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000