(BKW) BRICKWORKS LIMITED Daily Prices Page 2...


Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

Listing Code BKW
Listing Name BRICKWORKS LIMITED
GICS Sector Materials
ISIN Name BRICKWORKS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKW4


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for BKW .. Friday 10th May 2024

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for BKW    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2014-Aug-20 Wed ### ### ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 39,240 0 ### ### 0.0
2014-Aug-18 Mon ### 14.26 ### ### 32,272 ### 22.7 22.7 0.0
2014-Aug-15 Fri ### 14.27 ### ### 38,187 ### ### ### 0.0
2014-Aug-14 Thu 14.2 14.26 ### ### 26.1 26.1 0.0
2014-Aug-13 Wed 14.29 14.29 ### 14.21 24.5 24.5 ###
2014-Aug-12 Tue ### ### ### 14.29 ### ### ###
2014-Aug-11 Mon ### ### ### ### 24.2 24.2 0.0
2014-Aug-08 Fri ### ### ### ### 11,175 0 43.1 43.1 0.0
2014-Aug-07 Thu 14.21 14.22 ### ### 59,351 421,985 ### ### 0.0
2014-Aug-06 Wed ### ### 14.2 14.2 43,384 308,026 ### ### 1.0
2014-Aug-05 Tue 14.49 14.49 14.25 ### ### ### 0.0
2014-Aug-04 Mon 14.4 14.49 ### 14.49 63,840 462,520 ### ### ###
2014-Aug-01 Fri 14.2 14.43 14.2 14.4 ### ### 1.0
2014-Jul-31 Thu ### 14.42 ### ### ### ### 0.0
2014-Jul-30 Wed 14.4 14.4 14.23 ### 14,773 211,475 25.4 25.4 0.0
2014-Jul-29 Tue 14.2 14.49 ### 14.4 29,755 215,574 82.8 82.8 1.0
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri 14.23 14.25 ### ### 28.5 28.5 0.0
2014-Jul-24 Thu 14.29 ### ### 14.25 28,255 0 ### ### 1.0
2014-Jul-23 Wed ### 14.49 14.29 14.29 25,959 373,550 ### ### ###
2014-Jul-22 Tue 14.29 ### ### 14.28 ### ### ###
2014-Jul-21 Mon 14.21 ### ### 14.29 54,847 0 76.3 76.3 ###
2014-Jul-18 Fri 14.21 ### ### 14.21 64.2 64.2 ###
2014-Jul-17 Thu 14.41 14.46 14.21 14.24 ### ### 1.0
2014-Jul-16 Wed 14.45 14.54 ### 14.49 72.6 72.6 ###
2014-Jul-15 Tue ### 14.45 ### 14.43 37,548 271,284 ### ### ###
2014-Jul-14 Mon ### 14.43 ### ### 54,776 ### 72.3 72.3 0.0
2014-Jul-11 Fri ### ### 14.2 ### 27.2 27.2 0.0
2014-Jul-10 Thu ### ### 14.21 14.21 20.0 20.0 ###
2014-Jul-09 Wed ### ### ### ### ### ### 0.0
2014-Jul-08 Tue ### 14.49 ### ### ### ### 0.0
2014-Jul-07 Mon ### 14.26 ### ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu 13.89 ### 13.85 ### 74.4 74.4 0.0
2014-Jul-02 Wed ### ### ### 13.84 ### ### 1.0
2014-Jul-01 Tue ### ### 13.55 ### 24.6 24.6 0.0
2014-Jun-30 Mon 13.58 ### 13.5 ### 25,221 170,241 ### ### 0.0
2014-Jun-27 Fri 13.47 13.5 13.41 13.5 33,645 ### 76.3 76.3 1.0
2014-Jun-26 Thu 13.53 13.53 13.43 13.47 20,825 280,721 19.6 19.6 1.0
2014-Jun-25 Wed 13.58 13.58 13.43 13.49 38,554 520,671 ### ### ###
2014-Jun-24 Tue 13.71 13.71 13.54 13.57 22,645 ### ### ### ###
2014-Jun-23 Mon ### 13.7 13.53 ### 30,840 419,886 ### ### 0.0
2014-Jun-20 Fri 13.57 ### 13.51 ### ### ### 0.0
2014-Jun-19 Thu 13.58 ### 13.54 13.58 26,959 ### ### ### ###
2014-Jun-18 Wed ### 13.72 13.54 13.58 25.7 25.7 ###
2014-Jun-17 Tue 13.71 13.72 ### ### 29.2 29.2 0.0
2014-Jun-16 Mon ### 13.73 13.53 ### 28.8 28.8 0.0
2014-Jun-13 Fri ### ### 13.53 ### ### ### 0.0
2014-Jun-12 Thu 13.59 ### 13.59 ### 35,377 240,386 ### ### 0.0
2014-Jun-11 Wed 13.57 ### 13.5 13.57 ### ### ###
2014-Jun-10 Tue 13.7 13.7 13.57 13.58 19,423 ### 27.1 27.1 ###
2014-Jun-06 Fri 13.4 ### ### ### 82.7 82.7 0.0
2014-Jun-05 Thu 13.4 13.47 ### ### ### ### 0.0
2014-Jun-04 Wed ### 13.445 ### ### 34,440 231,522 ### ### 0.0
2014-Jun-03 Tue ### ### ### ### 51,459 0 ### ### 0.0
2014-Jun-02 Mon ### ### 13.55 13.55 134,983 ### ### ### 1.0
2014-May-30 Fri 13.74 13.74 13.55 ### 29,421 401,449 23.0 23.0 0.0
2014-May-29 Thu ### 13.74 ### ### 23,248 ### 74.6 74.6 0.0
2014-May-28 Wed 13.81 13.86 ### ### 96,678 669,978 ### ### 0.0
2014-May-27 Tue 13.85 13.85 13.7 13.7 ### ### 1.0
2014-May-26 Mon 13.44 13.85 13.44 13.73 88.3 88.3 ###
2014-May-23 Fri 13.4 13.42 ### 13.4 ### ### 1.0
2014-May-22 Thu 13.28 13.28 ### 13.21 22.1 22.1 ###
2014-May-21 Wed ### 13.25 ### ### 72,055 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 25,870 0 ### ### 0.0
2014-May-19 Mon ### 13.29 ### ### ### ### 0.0
2014-May-16 Fri ### 13.45 ### ### 110,371 742,244 10.7 10.7 0.0
2014-May-15 Thu 13.44 ### ### ### 73,243 0 24.9 24.9 0.0
2014-May-14 Wed 13.5 13.51 13.4 13.4 40,457 544,348 ### ### 1.0
2014-May-13 Tue ### 13.75 13.4 13.48 ### ### 1.0
2014-May-12 Mon 13.48 ### 13.4 13.45 37.8 37.8 ###
2014-May-09 Fri 13.45 13.5 ### ### ### ### 0.0
2014-May-08 Thu 13.55 13.55 13.4 13.41 20.9 20.9 1.0
2014-May-07 Wed 13.49 ### ### 13.47 41,746 0 ### ### 1.0
2014-May-06 Tue ### 13.47 ### 13.4 11,081 ### ### ### 1.0
2014-May-05 Mon 13.42 13.42 13.21 ### 17,259 ### 33.3 33.3 0.0
2014-May-02 Fri ### 13.45 13.21 13.42 96,072 ### ### ### 1.0
2014-May-01 Thu 13.48 13.48 13.24 ### 15,871 ### ### ### 0.0
2014-Apr-30 Wed 13.46 13.48 ### 13.41 30.0 30.0 1.0
2014-Apr-29 Tue 13.7 13.7 ### 13.42 31,556 216,158 ### ### 1.0
2014-Apr-28 Mon 13.76 13.77 13.51 ### ### ### 0.0
2014-Apr-24 Thu 13.79 13.89 13.7 13.76 26.3 26.3 1.0
2014-Apr-23 Wed 13.78 ### 13.74 13.84 31,271 ### ### ### 1.0
2014-Apr-22 Tue 13.71 ### 13.59 13.81 43,884 ### ### ### ###
2014-Apr-17 Thu 13.8 13.88 13.55 13.85 36,675 ### 76.0 76.0 ###
2014-Apr-16 Wed 13.5 13.8 13.5 13.8 86.7 86.7 1.0
2014-Apr-15 Tue ### 13.74 13.4 13.5 ### ### 1.0
2014-Apr-14 Mon 13.85 ### 13.51 13.58 38,641 ### 21.3 21.3 ###
2014-Apr-11 Fri 13.8 ### 13.75 13.85 ### ### ###
2014-Apr-10 Thu 13.89 ### 13.77 13.83 73,654 ### 29.1 29.1 1.0
2014-Apr-09 Wed ### ### ### 13.8 ### ### 1.0
2014-Apr-08 Tue ### ### ### ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 22.9 22.9 0.0
2014-Apr-04 Fri ### ### 14.25 ### 45,371 ### 70.5 70.5 0.0
2014-Apr-03 Thu 14.56 14.56 14.26 ### ### ### 0.0
2014-Apr-02 Wed ### 14.5 ### 14.47 87.2 87.2 ###
2014-Apr-01 Tue 14.26 14.29 ### 14.21 45,372 324,182 35.8 35.8 ###
2014-Mar-31 Mon ### ### ### 14.2 125,850 0 ### ### 1.0
2014-Mar-28 Fri 14.26 ### ### 14.25 258,785 0 ### ### 1.0
2014-Mar-27 Thu ### ### ### 14.26 52,373 0 ### ### 1.0
2014-Mar-26 Wed ### ### ### ### 109,952 0 ### ### 0.0
2014-Mar-25 Tue 14.24 ### ### 14.22 114,279 0 34.9 34.9 1.0
2014-Mar-24 Mon 14.43 14.44 14.29 14.29 27,948 401,473 21.7 21.7 ###
2014-Mar-21 Fri 14.24 ### 14.24 ### ### ### 0.0
2014-Mar-20 Thu 14.23 ### ### 14.28 ### ### ###
2014-Mar-19 Wed ### 14.27 ### ### ### ### 0.0
2014-Mar-18 Tue ### 14.24 ### ### 56,144 399,745 ### ### 0.0
2014-Mar-17 Mon ### ### ### 14.25 31,542 0 78.7 78.7 1.0
2014-Mar-14 Fri ### ### ### ### 41,443 0 ### ### 0.0
2014-Mar-13 Thu ### 14.46 ### 14.25 102,141 738,479 72.2 72.2 1.0
2014-Mar-12 Wed ### ### 14.075 14.2 79.0 79.0 1.0
2014-Mar-11 Tue ### ### ### ### 41,773 0 ### ### 0.0
2014-Mar-10 Mon 14.41 14.48 14.28 14.28 24,172 ### 28.5 28.5 ###
2014-Mar-07 Fri 14.5 14.55 ### 14.48 ### ### 1.0
2014-Mar-06 Thu 14.5 14.59 ### 14.5 ### ### 1.0
2014-Mar-05 Wed 14.55 ### 14.52 14.55 19,651 ### ### ### ###
2014-Mar-04 Tue ### ### 14.26 14.55 8,882 63,328 ### ### ###
2014-Mar-03 Mon 14.45 ### ### ### 25,129 0 ### ### 0.0
2014-Feb-28 Fri 14.49 14.59 14.29 14.5 76.9 76.9 1.0
2014-Feb-27 Thu 14.5 ### ### 14.49 36.1 36.1 ###
2014-Feb-26 Wed ### ### 14.47 14.51 27.5 27.5 ###
2014-Feb-25 Tue ### ### 14.41 ### 20,478 147,543 32.7 32.7 0.0
2014-Feb-24 Mon 14.83 14.83 14.55 ### ### ### 0.0
2014-Feb-21 Fri 14.8 ### ### 14.7 ### ### ###
2014-Feb-20 Thu ### ### 14.74 14.85 27.6 27.6 ###
2014-Feb-19 Wed 14.89 ### 14.71 ### 15,889 ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 38,046 0 77.5 77.5 0.0
2014-Feb-17 Mon 14.8 ### 14.55 14.89 ### ### ###
2014-Feb-14 Fri 14.8 14.8 14.53 14.77 27.7 27.7 1.1
2014-Feb-13 Thu 14.7 14.8 14.56 14.8 77.5 77.5 1.1
2014-Feb-12 Wed 14.78 14.78 14.59 14.71 25,175 ### ### ### ###
2014-Feb-11 Tue 14.55 ### 14.52 ### 43,070 312,688 72.9 72.9 0.0
2014-Feb-10 Mon 14.23 14.58 14.23 14.55 80,545 1,160,250 87.9 87.9 ###
2014-Feb-07 Fri 14.2 ### ### 14.23 ### ### ###
2014-Feb-06 Thu ### ### ### 14.2 22,782 0 22.4 22.4 1.0
2014-Feb-05 Wed ### ### ### 14.2 60,579 0 ### ### 1.0
2014-Feb-04 Tue ### 14.24 ### ### 22,628 ### ### ### 0.0
2014-Feb-03 Mon ### 14.25 ### 14.24 22,086 ### ### ### 1.0
2014-Jan-31 Fri ### ### ### ### 11,778 0 ### ### 0.0
2014-Jan-30 Thu ### ### 13.81 13.88 35,275 243,573 30.9 30.9 ###
2014-Jan-29 Wed ### 14.24 ### ### ### ### 0.0
2014-Jan-28 Tue ### ### 13.79 13.89 47,627 328,388 ### ### 1.0
2014-Jan-24 Fri ### ### ### ### 25.5 25.5 0.0
2014-Jan-23 Thu 14.21 14.44 ### ### 14,586 ### 82.6 82.6 0.0
2014-Jan-22 Wed 14.47 14.47 ### ### ### ### 0.0
2014-Jan-21 Tue ### 14.45 ### 14.4 80.1 80.1 1.0
2014-Jan-20 Mon ### 14.47 ### 14.47 82.2 82.2 ###
2014-Jan-17 Fri 14.47 14.47 ### 14.29 19.1 19.1 ###
2014-Jan-16 Thu ### 14.47 ### 14.46 27,273 197,320 ### ### 1.0
2014-Jan-15 Wed ### ### ### 14.28 ### ### ###
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### 76.4 76.4 0.0
2014-Jan-10 Fri ### ### ### 14.2 20,379 0 ### ### 1.0
2014-Jan-09 Thu ### 14.22 13.88 ### 15,227 ### ### ### 0.0
2014-Jan-08 Wed ### 14.22 ### ### ### ### 0.0
2014-Jan-07 Tue 14.22 14.22 ### ### ### ### 0.0
2014-Jan-06 Mon 14.27 ### ### 14.2 34.3 34.3 1.0
2014-Jan-03 Fri ### 14.4 14.24 ### ### ### 0.0
2014-Jan-02 Thu ### 14.48 ### ### 10,442 ### ### ### 0.0
2013-Dec-31 Tue 14.4 14.55 ### ### 18.5 18.5 0.0
2013-Dec-30 Mon ### 14.45 ### 14.45 ### ### 1.0
2013-Dec-27 Fri ### ### ### ### 9,049 0 81.2 81.2 0.0
2013-Dec-24 Tue ### ### 13.79 ### 67.7 67.7 0.0
2013-Dec-23 Mon ### ### 13.8 ### 25.8 25.8 0.0
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu 13.55 13.73 13.55 13.73 42,342 577,544 77.1 77.1 ###
2013-Dec-18 Wed 13.4 ### 13.4 13.5 81.5 81.5 1.0
2013-Dec-17 Tue 13.45 13.5 ### 13.4 33.8 33.8 1.0
2013-Dec-16 Mon 13.23 13.42 13.23 13.42 ### ### 1.0
2013-Dec-13 Fri ### 13.41 ### 13.26 ### ### 0.9
2013-Dec-12 Thu ### ### ### 13.2 53,426 0 ### ### 0.9
2013-Dec-11 Wed 13.4 ### ### ### 31.3 31.3 0.0
2013-Dec-10 Tue 13.7 13.7 ### 13.4 70,243 ### ### ### 1.0
2013-Dec-09 Mon 13.52 13.75 13.52 13.7 43,847 597,853 ### ### 1.0
2013-Dec-06 Fri 13.5 13.75 13.49 13.7 ### ### 1.0
2013-Dec-05 Thu 13.54 ### ### 13.51 41.1 41.1 ###
2013-Dec-04 Wed 13.5 ### 13.5 ### 9,824 ### 75.9 75.9 0.0
2013-Dec-03 Tue 13.51 ### 13.47 13.5 ### ### 1.0
2013-Dec-02 Mon 13.7 13.87 13.53 13.54 ### ### 1.0
2013-Nov-29 Fri 13.8 13.85 13.72 13.75 28,285 ### ### ### 1.0
2013-Nov-28 Thu ### ### ### 13.8 ### ### 1.0
2013-Nov-27 Wed 13.79 13.8 13.45 ### 27.6 27.6 0.0
2013-Nov-26 Tue 13.59 13.86 13.54 13.8 28,481 390,189 ### ### 1.0
2013-Nov-25 Mon 13.45 ### 13.42 13.52 ### ### 1.0
2013-Nov-22 Fri 13.4 13.47 ### 13.42 25,649 172,746 69.2 69.2 1.0
2013-Nov-21 Thu 13.53 13.54 ### 13.4 27.2 27.2 1.0
2013-Nov-20 Wed 13.43 13.54 13.4 13.53 17,271 232,640 81.9 81.9 ###
2013-Nov-19 Tue 13.5 ### 13.4 13.49 39.2 39.2 ###
2013-Nov-18 Mon 13.5 13.59 ### 13.5 79.4 79.4 1.0
2013-Nov-15 Fri ### ### 13.43 13.5 ### ### 1.0
2013-Nov-14 Thu 13.4 ### ### ### 83.6 83.6 0.0
2013-Nov-13 Wed 13.5 ### ### ### 35.1 35.1 0.0
2013-Nov-12 Tue 13.88 13.88 13.54 13.59 44,251 606,681 18.0 18.0 ###
2013-Nov-11 Mon ### ### 13.82 13.86 40.2 40.2 ###
2013-Nov-08 Fri ### ### 13.82 ### 29.3 29.3 0.0
2013-Nov-07 Thu ### ### 13.82 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 40,876 0 29.2 29.2 0.0
2013-Nov-05 Tue 13.72 ### ### ### 25,472 0 ### ### 0.0
2013-Nov-04 Mon ### ### ### 13.75 ### ### 1.0
2013-Nov-01 Fri 14.2 14.41 ### ### ### ### 0.0
2013-Oct-31 Thu 14.23 ### ### 14.28 62,350 0 ### ### ###
2013-Oct-30 Wed ### 14.47 ### 14.42 48,188 348,640 76.9 76.9 ###
2013-Oct-29 Tue 14.4 14.47 14.26 ### 129,449 ### ### ### 0.0
2013-Oct-28 Mon 14.5 14.5 ### ### 113,049 ### ### ### 0.0
2013-Oct-25 Fri ### ### 14.4 14.4 ### ### 1.0
2013-Oct-24 Thu ### 15.5 ### ### 74.5 74.5 0.0
2013-Oct-23 Wed ### ### ### ### 229,924 0 ### ### 0.0
2013-Oct-22 Tue 14.22 14.22 ### ### ### ### 0.0
2013-Oct-21 Mon 14.21 14.23 ### ### 43,241 307,659 ### ### 0.0
2013-Oct-18 Fri 14.2 ### ### 14.21 ### ### ###
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed 13.89 ### 13.76 ### ### ### 0.0
2013-Oct-15 Tue 13.84 ### 13.75 13.79 25.4 25.4 1.0
2013-Oct-14 Mon 13.8 ### 13.78 13.89 17,479 ### 81.7 81.7 1.0
2013-Oct-11 Fri ### ### ### 13.8 32,879 0 79.5 79.5 1.0
2013-Oct-10 Thu 13.78 13.87 13.56 13.56 68,579 ### 18.5 18.5 1.0
2013-Oct-09 Wed ### ### 13.73 13.82 21.2 21.2 1.0
2013-Oct-08 Tue 14.2 14.2 13.76 ### 88,387 1,235,650 ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 89.2 89.2 0.0
2013-Oct-04 Fri 13.82 ### 13.82 ### ### ### 0.0
2013-Oct-03 Thu 13.8 ### 13.76 13.86 45,575 313,556 ### ### ###
2013-Oct-02 Wed 13.85 13.88 13.75 13.86 40,685 ### 72.4 72.4 ###
2013-Oct-01 Tue ### 13.88 ### 13.86 85.9 85.9 ###
2013-Sep-30 Mon 13.8 13.8 13.47 ### 24.4 24.4 0.0
2013-Sep-27 Fri 13.88 13.88 13.77 13.8 23.0 23.0 1.0
2013-Sep-26 Thu 13.83 ### 13.76 13.88 ### ### ###
2013-Sep-25 Wed 13.58 ### 13.46 13.87 83.6 83.6 ###
2013-Sep-24 Tue 13.48 13.5 ### 13.49 29,679 ### ### ### ###
2013-Sep-23 Mon ### 13.57 ### 13.54 86,387 ### ### ### 1.0
2013-Sep-20 Fri ### 13.28 ### 13.25 132,284 ### ### ### ###
2013-Sep-19 Thu 12.75 ### 12.73 12.85 78.6 78.6 0.9
2013-Sep-18 Wed 12.53 ### 12.44 12.5 38.0 38.0 0.9
2013-Sep-17 Tue ### ### 12.44 12.53 98,378 ### 29.6 29.6 ###
2013-Sep-16 Mon 12.49 12.55 12.47 12.53 ### ### ###
2013-Sep-13 Fri ### 12.51 ### 12.47 39,878 ### 81.0 81.0 ###
2013-Sep-12 Thu 12.5 12.52 12.41 12.41 ### ### ###
2013-Sep-11 Wed 12.53 12.58 ### 12.53 70.7 70.7 ###
2013-Sep-10 Tue 12.5 12.58 12.41 12.54 48,455 605,445 ### ### 0.9
2013-Sep-09 Mon 12.5 ### 12.43 12.49 27.7 27.7 0.9
2013-Sep-06 Fri 12.55 12.59 12.25 12.53 ### ### ###
2013-Sep-05 Thu 12.5 ### ### 12.49 133,250 0 ### ### 0.9
2013-Sep-04 Wed 12.5 12.59 12.28 12.49 33.0 33.0 0.9
2013-Sep-03 Tue 12.56 12.77 12.4 12.51 41,743 ### 26.8 26.8 ###
2013-Sep-02 Mon ### 12.56 ### 12.55 76.8 76.8 ###
2013-Aug-30 Fri ### 12.29 ### 12.25 31,283 ### 72.6 72.6 0.9
2013-Aug-29 Thu ### ### ### ### 111,677 0 78.9 78.9 0.0
2013-Aug-28 Wed 12.2 12.2 ### ### 112,983 ### 18.1 18.1 0.0
2013-Aug-27 Tue ### ### ### ### 82.4 82.4 0.0
2013-Aug-26 Mon ### 12.2 ### ### 24,323 148,370 30.6 30.6 0.0
2013-Aug-23 Fri ### ### ### ### 83,780 0 63.9 63.9 0.0
2013-Aug-22 Thu ### ### ### ### 27.0 27.0 0.0
2013-Aug-21 Wed ### 12.24 ### ### 243,670 ### ### ### 0.0
2013-Aug-20 Tue 12.2 12.25 ### ### 20,586 126,089 28.2 28.2 0.0
2013-Aug-19 Mon ### 12.23 ### 12.2 75,253 460,172 ### ### ###
2013-Aug-16 Fri ### 12.2 ### ### 77.9 77.9 0.0
2013-Aug-15 Thu ### 12.23 ### ### 354,485 2,167,675 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 354,576 0 ### ### 0.0
2013-Aug-13 Tue 11.85 ### 11.85 ### 386,176 ### 64.5 64.5 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 70.8 70.8 0.0
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 45,475 0 22.5 22.5 0.0
2013-Aug-02 Fri ### 12.29 ### ### 81.2 81.2 0.0
2013-Aug-01 Thu 12.24 12.24 ### ### 44,479 ### 19.3 19.3 0.0
2013-Jul-31 Wed ### 12.25 ### 12.24 18,128 ### 77.8 77.8 0.9
2013-Jul-30 Tue ### ### ### ### 13,376 0 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 23,855 0 75.3 75.3 0.0
2013-Jul-26 Fri ### ### ### 12.21 20,924 0 24.2 24.2 0.9
2013-Jul-25 Thu 12.2 ### ### 12.22 ### ### 0.9
2013-Jul-24 Wed 12.25 12.45 ### ### 35,843 223,122 ### ### 0.0
2013-Jul-23 Tue ### 12.29 ### 12.24 23,346 ### ### ### 0.9
2013-Jul-22 Mon 12.28 12.28 ### ### 49,588 304,470 ### ### 0.0
2013-Jul-19 Fri 12.44 12.45 12.23 12.28 17,155 ### 21.2 21.2 0.9
2013-Jul-18 Thu 12.43 12.46 ### 12.4 31.6 31.6 0.9
2013-Jul-17 Wed 12.55 ### 12.2 12.28 13.8 13.8 0.9
2013-Jul-16 Tue 12.46 ### 12.46 ### 331,455 ### ### ### 0.0
2013-Jul-15 Mon 12.5 12.58 12.42 12.52 16,225 ### 73.6 73.6 0.9
2013-Jul-12 Fri ### 12.5 12.26 12.42 ### ### 0.9
2013-Jul-11 Thu 12.45 12.45 12.25 ### 36,686 453,072 16.8 16.8 0.0
2013-Jul-10 Wed 12.58 12.58 12.46 12.47 23.2 23.2 ###
2013-Jul-09 Tue 12.5 12.89 12.42 12.56 29,156 ### ### ### 0.9
2013-Jul-08 Mon ### 12.75 12.29 12.57 ### ### 0.9
2013-Jul-05 Fri 12.55 ### ### ### 8,557 0 ### ### 0.0
2013-Jul-04 Thu 12.49 12.75 ### ### ### ### 0.0
2013-Jul-03 Wed 12.46 12.7 12.29 12.58 19,950 249,275 ### ### 0.9
2013-Jul-02 Tue 12.7 12.7 12.46 12.49 30,856 ### ### ### 0.9
2013-Jul-01 Mon ### 12.77 12.51 12.7 18,788 237,480 ### ### 0.9
2013-Jun-28 Fri 12.7 12.7 12.5 12.7 ### ### 0.9
2013-Jun-27 Thu ### 12.8 12.42 12.7 16,185 ### ### ### 0.9
2013-Jun-26 Wed 12.52 12.76 ### ### 82,457 526,075 72.3 72.3 0.0
2013-Jun-25 Tue 12.43 12.86 ### 12.53 29,243 ### ### ### ###
2013-Jun-24 Mon ### ### ### 12.88 20,788 0 ### ### ###
2013-Jun-21 Fri ### ### ### ### 56,425 0 94.8 94.8 0.0
2013-Jun-20 Thu ### 12.43 ### ### 172,049 1,069,284 83.2 83.2 0.0
2013-Jun-19 Wed ### 12.2 ### ### 15,653 95,483 75.0 75.0 0.0
2013-Jun-18 Tue ### ### ### ### 21,228 0 ### ### 0.0
2013-Jun-17 Mon ### ### 11.85 ### 28.7 28.7 0.0
2013-Jun-14 Fri 12.2 12.45 ### 12.22 41,281 256,974 63.7 63.7 0.9
2013-Jun-13 Thu 11.8 ### ### ### 89.3 89.3 0.0
2013-Jun-12 Wed 11.85 11.85 11.58 11.74 ### ### 0.8
2013-Jun-11 Tue ### ### 11.82 11.86 30.8 30.8 0.8
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu ### ### ### ### 31.5 31.5 0.0
2013-Jun-05 Wed ### ### ### ### 10,981 0 ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 27.4 27.4 0.0
2013-Jun-03 Mon ### ### ### ### 30,857 0 75.2 75.2 0.0
2013-May-31 Fri ### ### ### ### 29,685 0 ### ### 0.0
2013-May-30 Thu ### 12.23 ### ### 13,520 82,674 35.6 35.6 0.0
2013-May-29 Wed ### ### ### 12.25 ### ### 0.9
2013-May-28 Tue ### 12.24 ### 12.24 82.1 82.1 0.9
2013-May-27 Mon ### ### ### ### 24,084 0 ### ### 0.0
2013-May-24 Fri 12.25 ### ### ### 32.4 32.4 0.0
2013-May-23 Thu 12.48 12.48 ### 12.24 30.0 30.0 0.9
2013-May-22 Wed 12.45 12.5 ### 12.49 ### ### 0.9
2013-May-21 Tue 12.54 12.54 ### 12.45 30.6 30.6 ###
2013-May-20 Mon 12.56 12.58 12.45 12.45 7,952 ### ### ### ###
2013-May-17 Fri 12.42 ### 12.42 12.59 81.3 81.3 ###
2013-May-16 Thu ### 12.5 ### 12.5 31,246 195,287 ### ### 0.9
2013-May-15 Wed ### ### ### ### 120,529 0 ### ### 0.0
2013-May-14 Tue ### ### ### ### 39,971 0 ### ### 0.0
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### 12.26 ### ### 34,148 209,327 75.4 75.4 0.0
2013-May-09 Thu ### ### ### ### 74.4 74.4 0.0
2013-May-08 Wed 12.29 12.29 11.82 ### 13.0 13.0 0.0
2013-May-07 Tue 12.44 12.44 12.23 12.29 358,289 ### 22.5 22.5 0.9
2013-May-06 Mon 12.22 12.45 12.22 ### 28,684 ### 81.6 81.6 0.0
2013-May-03 Fri 12.4 12.46 ### ### 31.8 31.8 0.0
2013-May-02 Thu 12.77 12.77 12.2 12.4 24,479 305,620 ### ### 0.9
2013-May-01 Wed ### 12.77 ### 12.77 82.8 82.8 0.9
2013-Apr-30 Tue ### 12.76 12.54 12.76 79.8 79.8 ###
2013-Apr-29 Mon ### ### 12.54 ### 6,450 40,441 ### ### 0.0
2013-Apr-26 Fri 12.71 12.71 12.53 ### 23.2 23.2 0.0
2013-Apr-24 Wed 12.58 ### 12.5 ### 69.2 69.2 0.0
2013-Apr-23 Tue 12.55 12.74 12.5 12.58 20,554 ### ### ### 0.9
2013-Apr-22 Mon 12.81 12.81 12.55 12.55 18.7 18.7 ###
2013-Apr-19 Fri 12.72 12.85 ### 12.81 ### ### ###
2013-Apr-18 Thu ### 12.85 ### 12.76 89.2 89.2 ###
2013-Apr-17 Wed ### 12.7 ### ### 33.2 33.2 0.0
2013-Apr-16 Tue ### ### ### ### 17.9 17.9 0.0
2013-Apr-15 Mon ### ### 12.5 ### 41.4 41.4 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 12.87 ### 48,859 ### ### ### 0.0
2013-Apr-10 Wed ### ### 12.83 ### 39,827 ### 22.2 22.2 0.0
2013-Apr-09 Tue ### 13.28 ### 13.2 72.2 72.2 0.9
2013-Apr-08 Mon ### 13.2 ### ### 77.2 77.2 0.0
2013-Apr-05 Fri 13.2 ### ### ### 26.5 26.5 0.0
2013-Apr-04 Thu 13.4 13.4 ### 13.2 22,350 149,745 33.9 33.9 0.9
2013-Apr-03 Wed ### 13.43 ### 13.4 42,075 ### ### ### 1.0
2013-Apr-02 Tue ### 13.2 ### ### 82.6 82.6 0.0
2013-Mar-28 Thu ### ### ### ### 13,182 0 ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 662,529 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 29,477 0 ### ### 0.0
2013-Mar-25 Mon ### ### ### ### ### ### 0.0
2013-Mar-22 Fri 12.81 12.88 12.79 12.88 124,026 1,591,873 ### ### ###
2013-Mar-21 Thu 12.55 12.88 12.51 12.88 89.3 89.3 ###
2013-Mar-20 Wed 12.55 12.7 12.5 12.55 73.1 73.1 ###
2013-Mar-19 Tue 12.5 ### 12.45 12.5 25,047 ### ### ### 0.9
2013-Mar-18 Mon ### ### 12.45 12.5 31.4 31.4 0.9
2013-Mar-15 Fri ### 12.75 12.46 ### ### ### 0.0
2013-Mar-14 Thu ### 12.75 12.52 ### 15,871 ### 81.3 81.3 0.0
2013-Mar-13 Wed 12.73 12.73 ### ### 33,954 ### 28.4 28.4 0.0
2013-Mar-12 Tue 12.52 12.8 12.46 12.8 89.1 89.1 0.9
2013-Mar-11 Mon 12.75 12.8 ### ### ### ### 0.0
2013-Mar-08 Fri 12.47 12.79 12.43 12.79 157,874 ### 83.6 83.6 ###
2013-Mar-07 Thu 12.78 12.78 12.45 12.54 18.1 18.1 0.9
2013-Mar-06 Wed ### 12.79 12.51 12.79 46,873 592,943 ### ### ###
2013-Mar-05 Tue ### ### 12.45 12.58 31.6 31.6 0.9
2013-Mar-04 Mon ### 12.78 12.55 12.56 ### ### 0.9
2013-Mar-01 Fri 12.76 12.79 12.59 ### ### ### 0.0
2013-Feb-28 Thu ### 12.79 12.54 12.79 17,128 216,926 ### ### ###
2013-Feb-27 Wed ### ### ### ### 4,855 0 ### ### 0.0
2013-Feb-26 Tue 12.78 12.8 ### 12.8 23,350 149,440 71.1 71.1 0.9
2013-Feb-25 Mon 12.55 12.83 12.55 12.72 19,278 ### ### ### 0.9
2013-Feb-22 Fri 12.56 12.81 12.56 12.74 74.1 74.1 ###
2013-Feb-21 Thu 12.7 12.89 12.57 12.7 57,641 ### 83.8 83.8 0.9
2013-Feb-20 Wed 12.86 12.88 12.74 12.77 28,541 ### 29.5 29.5 0.9
2013-Feb-19 Tue 12.71 12.86 12.7 12.81 78.1 78.1 ###
2013-Feb-18 Mon 12.75 12.79 ### 12.79 ### ### ###
2013-Feb-15 Fri 12.75 12.83 ### 12.75 ### ### ###
2013-Feb-14 Thu 12.75 12.8 ### 12.73 47,278 302,579 29.3 29.3 ###
2013-Feb-13 Wed ### 12.78 12.59 12.75 53,228 ### 76.0 76.0 ###
2013-Feb-12 Tue 12.58 ### 12.44 ### 72.5 72.5 0.0
2013-Feb-11 Mon 12.5 ### 12.44 12.45 29.4 29.4 ###
2013-Feb-08 Fri 12.57 ### ### 12.45 27,447 0 21.7 21.7 ###
2013-Feb-07 Thu ### ### 12.51 ### 68.4 68.4 0.0
2013-Feb-06 Wed 12.5 ### 12.5 ### 76.2 76.2 0.0
2013-Feb-05 Tue ### ### 12.5 12.51 169,875 ### 24.9 24.9 ###
2013-Feb-04 Mon ### ### 12.57 12.58 10,820 ### ### ### 0.9
2013-Feb-01 Fri ### ### 12.56 ### ### ### 0.0
2013-Jan-31 Thu 12.7 ### 12.51 ### 37,554 ### 27.3 27.3 0.0
2013-Jan-30 Wed ### ### ### ### 227,878 0 71.1 71.1 0.0
2013-Jan-29 Tue 12.29 ### 12.21 ### 86.2 86.2 0.0
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### 12.24 ### ### 370,359 ### 70.2 70.2 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue 12.2 12.2 ### ### 7,458 ### ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 30.3 30.3 0.0
2013-Jan-18 Fri ### ### ### ### 70.5 70.5 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue 11.8 ### 11.78 ### 39,676 ### ### ### 0.0
2013-Jan-14 Mon 11.83 11.84 11.76 11.8 29.5 29.5 0.8
2013-Jan-11 Fri 11.82 11.84 ### 11.76 26.0 26.0 0.8
2013-Jan-10 Thu 11.82 11.84 ### 11.71 ### ### ###
2013-Jan-09 Wed ### ### 11.81 11.83 24,185 ### 22.8 22.8 0.8
2013-Jan-08 Tue 11.86 ### 11.85 ### 17,974 ### 79.4 79.4 0.0
2013-Jan-07 Mon 11.85 ### 11.8 11.85 22,482 132,643 ### ### ###
2013-Jan-04 Fri ### 11.8 ### 11.8 ### ### 0.8
2013-Jan-03 Thu ### ### 11.55 ### 68.0 68.0 0.0
2013-Jan-02 Wed 11.54 ### 11.53 ### 21,884 ### 63.8 63.8 0.0
2012-Dec-31 Mon 11.49 11.54 11.46 11.54 5,988 ### 75.0 75.0 0.8
2012-Dec-28 Fri 11.4 11.49 11.4 11.47 9,948 113,854 74.5 74.5 ###
2012-Dec-27 Thu ### 11.4 ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### ### ### 0.0
2012-Dec-21 Fri ### ### 11.29 ### 59,488 ### 77.3 77.3 0.0
2012-Dec-20 Thu 11.28 ### 11.26 ### 3,685 20,746 ### ### 0.0
2012-Dec-19 Wed ### ### 11.25 ### ### ### 0.0
2012-Dec-18 Tue ### ### 11.25 ### ### ### 0.0
2012-Dec-17 Mon ### ### 11.21 ### 17,770 ### 72.4 72.4 0.0
2012-Dec-14 Fri ### ### ### ### 55,581 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 102,089 0 71.0 71.0 0.0
2012-Dec-12 Wed ### ### ### ### 28.9 28.9 0.0
2012-Dec-11 Tue 11.21 11.25 ### ### ### ### 0.0
2012-Dec-10 Mon 11.23 ### ### ### ### ### 0.0
2012-Dec-07 Fri ### ### ### 11.23 ### ### 0.8
2012-Dec-06 Thu ### ### 11.2 11.24 ### ### 0.8
2012-Dec-05 Wed 11.28 ### 11.21 ### ### ### 0.0
2012-Dec-04 Tue ### ### 11.24 11.29 23,324 131,080 35.2 35.2 ###
2012-Dec-03 Mon ### ### 11.24 ### 71.1 71.1 0.0
2012-Nov-30 Fri ### ### ### ### 95,253 0 25.7 25.7 0.0
2012-Nov-29 Thu ### ### ### ### 50,147 0 69.9 69.9 0.0
2012-Nov-28 Wed ### ### 11.29 ### 108,544 ### ### ### 0.0
2012-Nov-27 Tue 11.25 ### 11.23 11.29 69,745 ### ### ### ###
2012-Nov-26 Mon 11.22 11.25 ### 11.21 102,989 ### 33.5 33.5 ###
2012-Nov-23 Fri 11.27 11.29 11.2 11.25 100,784 ### ### ### ###
2012-Nov-22 Thu 11.25 11.29 11.23 11.27 20,123 226,584 68.2 68.2 ###
2012-Nov-21 Wed ### ### 11.25 11.25 ### ### ###
2012-Nov-20 Tue ### ### 11.27 11.29 20,685 116,559 ### ### ###
2012-Nov-19 Mon ### ### 11.25 ### 64,176 ### ### ### 0.0
2012-Nov-16 Fri 11.25 ### 11.22 ### 61,954 ### 77.0 77.0 0.0
2012-Nov-15 Thu ### ### 11.2 ### 33.2 33.2 0.0
2012-Nov-14 Wed ### ### 11.22 11.26 36,378 204,080 ### ### 0.8
2012-Nov-13 Tue 11.4 11.45 ### ### 60,625 347,078 39.4 39.4 0.0
2012-Nov-12 Mon 11.5 11.5 11.29 ### 19.0 19.0 0.0
2012-Nov-09 Fri ### ### ### ### 39,389 0 65.6 65.6 0.0
2012-Nov-08 Thu ### ### ### 11.24 45,675 0 ### ### 0.8
2012-Nov-07 Wed ### 11.48 ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 25.5 25.5 0.0
2012-Nov-05 Mon ### ### 10.85 ### 29,056 157,628 ### ### 0.0
2012-Nov-02 Fri 10.81 ### 10.75 10.89 ### ### 0.8
2012-Nov-01 Thu 10.84 ### 10.7 10.86 78.5 78.5 0.8
2012-Oct-31 Wed ### ### ### ### 26,029 0 ### ### 0.0
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### 11.2 ### ### 33.4 33.4 0.0
2012-Oct-25 Thu 11.23 11.23 ### ### 10,527 ### 28.4 28.4 0.0
2012-Oct-24 Wed ### 11.25 ### 11.24 67,071 377,274 74.8 74.8 0.8
2012-Oct-23 Tue ### ### 11.23 11.24 103,853 ### 23.4 23.4 0.8
2012-Oct-22 Mon ### 11.4 ### ### 33,280 ### 78.0 78.0 0.0
2012-Oct-19 Fri ### ### ### 11.21 67.5 67.5 ###
2012-Oct-18 Thu ### ### ### ### 79.0 79.0 0.0
2012-Oct-17 Wed ### ### ### ### 29.1 29.1 0.0
2012-Oct-16 Tue 11.2 11.2 ### ### 290,725 ### ### ### 0.0
2012-Oct-15 Mon 11.2 11.2 ### 11.2 73.6 73.6 0.8
2012-Oct-12 Fri ### ### ### ### 21,676 0 78.3 78.3 0.0
2012-Oct-11 Thu ### 10.85 10.59 10.85 44,881 481,124 85.5 85.5 0.8
2012-Oct-10 Wed 10.83 ### 10.75 10.75 44,756 ### ### ### 0.8
2012-Oct-09 Tue ### ### 10.88 ### 18.8 18.8 0.0
2012-Oct-08 Mon 11.5 11.5 ### ### 42,278 ### ### ### 0.0
2012-Oct-05 Fri 10.86 11.25 10.86 11.25 123,589 1,366,276 87.8 87.8 ###
2012-Oct-04 Thu ### 10.85 ### 10.85 160,747 872,052 91.3 91.3 0.8
2012-Oct-03 Wed 10.22 ### 10.22 ### 82.7 82.7 0.0
2012-Oct-02 Tue ### ### ### 10.22 91,229 0 ### ### 0.7
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 45,146 0 66.6 66.6 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 87,143 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 32.4 32.4 0.0
2012-Sep-24 Mon ### ### ### ### 65,641 0 ### ### 0.0
2012-Sep-21 Fri ### ### ### ### 70.1 70.1 0.0
2012-Sep-20 Thu ### ### ### ### 43,725 0 72.0 72.0 0.0
2012-Sep-19 Wed ### ### ### ### 27.0 27.0 0.0
2012-Sep-18 Tue ### ### ### ### ### ### 0.0
2012-Sep-17 Mon ### ### 9.85 ### 21,374 ### 79.5 79.5 0.0
2012-Sep-14 Fri ### ### ### ### ### ### 0.0
2012-Sep-13 Thu ### ### 9.87 ### 32,846 ### 80.6 80.6 0.0
2012-Sep-12 Wed ### ### ### ### 23,944 0 75.6 75.6 0.0
2012-Sep-11 Tue ### ### ### ### 71.5 71.5 0.0
2012-Sep-10 Mon ### ### ### ### 16,743 0 72.1 72.1 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 19,181 0 37.9 37.9 0.0
2012-Sep-04 Tue ### ### ### ### 11,082 0 ### ### 0.0
2012-Sep-03 Mon ### ### ### ### 21,178 0 28.1 28.1 0.0
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu ### ### ### ### 18,782 0 40.5 40.5 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 85.2 85.2 0.0
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### 10.23 ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 32,927 0 72.2 72.2 0.0
2012-Aug-22 Wed ### ### ### ### 23,987 0 ### ### 0.0
2012-Aug-21 Tue 9.82 ### 9.81 ### 32,146 157,676 ### ### 0.0
2012-Aug-20 Mon 9.83 ### 9.83 9.85 ### ### ###
2012-Aug-17 Fri ### ### 9.82 9.87 40,459 198,653 20.2 20.2 ###
2012-Aug-16 Thu ### ### 9.84 ### 43,452 213,783 ### ### 0.0
2012-Aug-15 Wed ### ### 9.88 ### 27.9 27.9 0.0
2012-Aug-14 Tue ### ### 9.78 ### 433,377 ### ### ### 0.0
2012-Aug-13 Mon 9.75 9.88 9.7 9.7 26.6 26.6 0.7
2012-Aug-10 Fri ### ### 9.8 9.8 113,526 556,277 ### ### 0.7
2012-Aug-09 Thu 9.88 ### 9.81 9.89 ### ### ###
2012-Aug-08 Wed ### ### 9.89 9.89 36,685 ### 18.5 18.5 ###
2012-Aug-07 Tue ### ### ### ### 19,273 0 74.2 74.2 0.0
2012-Aug-06 Mon ### ### ### ### 36,923 0 20.4 20.4 0.0
2012-Aug-03 Fri ### ### ### ### 30.2 30.2 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 25,142 0 ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 39,325 0 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 19,721 0 23.7 23.7 0.0
2012-Jul-26 Thu ### ### ### ### 9,273 0 ### ### 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 79.2 79.2 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 15,022 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 80.5 80.5 0.0
2012-Jul-17 Tue ### ### ### ### 81.6 81.6 0.0
2012-Jul-16 Mon ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 82.3 82.3 0.0
2012-Jul-12 Thu 10.2 10.2 ### ### 12,778 ### 33.5 33.5 0.0
2012-Jul-11 Wed ### 10.26 ### 10.2 86.1 86.1 0.7
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon 10.2 ### 10.2 10.29 84.6 84.6 ###
2012-Jul-06 Fri ### ### 10.24 ### 29.1 29.1 0.0
2012-Jul-05 Thu ### ### 10.29 ### 28,253 ### 27.9 27.9 0.0
2012-Jul-04 Wed ### ### ### ### 23,871 0 ### ### 0.0
2012-Jul-03 Tue ### ### ### 10.27 81.3 81.3 ###
2012-Jul-02 Mon ### ### ### ### ### ### 0.0
2012-Jun-29 Fri ### ### ### ### 32,278 0 ### ### 0.0
2012-Jun-28 Thu ### ### 9.89 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 73.3 73.3 0.0
2012-Jun-26 Tue ### ### ### ### 101,676 0 79.5 79.5 0.0
2012-Jun-25 Mon ### ### ### ### 40.2 40.2 0.0
2012-Jun-22 Fri ### 10.26 ### ### 84.9 84.9 0.0
2012-Jun-21 Thu ### ### ### ### 693,087 0 32.8 32.8 0.0
2012-Jun-20 Wed ### ### ### ### 35,777 0 ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 76,250 0 ### ### 0.0
2012-Jun-18 Mon 10.2 10.2 ### ### 34,674 ### ### ### 0.0
2012-Jun-15 Fri 10.2 10.2 ### 10.2 ### ### 0.7
2012-Jun-14 Thu ### ### ### 10.25 32,483 0 ### ### 0.7
2012-Jun-13 Wed ### 10.4 ### 10.4 23,553 122,475 81.1 81.1 0.7
2012-Jun-12 Tue ### ### ### ### 482,875 0 77.9 77.9 0.0
2012-Jun-08 Fri ### 10.44 ### ### ### ### 0.0
2012-Jun-07 Thu 10.4 10.4 ### ### 32.3 32.3 0.0
2012-Jun-06 Wed ### 10.42 10.29 ### 30,321 313,973 ### ### 0.0
2012-Jun-05 Tue ### 10.43 ### ### 67.5 67.5 0.0
2012-Jun-04 Mon 10.44 10.44 10.26 ### 47,985 496,644 36.3 36.3 0.0
2012-Jun-01 Fri ### 10.44 ### 10.44 22,771 ### 83.4 83.4 0.7
2012-May-31 Thu ### 10.45 ### ### 64.8 64.8 0.0
2012-May-30 Wed 10.25 10.47 10.25 10.45 218,588 2,264,571 ### ### ###
2012-May-29 Tue ### 10.25 ### 10.25 14,827 75,988 72.4 72.4 0.7
2012-May-28 Mon ### ### ### ### 20,783 0 ### ### 0.0
2012-May-25 Fri ### 10.22 ### ### 30.7 30.7 0.0
2012-May-24 Thu ### ### ### ### 14,745 0 ### ### 0.0
2012-May-23 Wed ### ### ### ### 13,978 0 ### ### 0.0
2012-May-22 Tue ### ### ### ### 18,340 0 65.0 65.0 0.0
2012-May-21 Mon ### ### 9.83 ### 72.9 72.9 0.0
2012-May-18 Fri ### ### 9.83 ### ### ### 0.0
2012-May-17 Thu ### ### ### ### 41,676 0 ### ### 0.0
2012-May-16 Wed 10.22 10.24 ### ### 74,158 379,688 47.3 47.3 0.0
2012-May-15 Tue 10.4 10.4 ### 10.22 29.8 29.8 0.7
2012-May-14 Mon ### 10.27 ### 10.25 98,852 ### 89.2 89.2 0.7
2012-May-11 Fri ### 10.21 ### ### 71.2 71.2 0.0
2012-May-10 Thu ### ### ### 10.22 89,454 0 19.1 19.1 0.7
2012-May-09 Wed ### 10.4 ### ### ### ### 0.0
2012-May-08 Tue 10.4 10.5 10.4 10.43 16,949 ### 74.1 74.1 0.7
2012-May-07 Mon 10.5 10.5 10.4 10.4 17,485 ### 40.0 40.0 0.7
2012-May-04 Fri 10.54 10.57 10.49 10.5 78,376 ### ### ### 0.8
2012-May-03 Thu 10.5 10.57 10.5 10.57 20,283 213,681 ### ### 0.8
2012-May-02 Wed 10.59 10.59 10.46 10.48 ### ### 0.7
2012-May-01 Tue ### 10.59 ### 10.59 ### ### ###
2012-Apr-30 Mon 10.4 10.4 ### 10.4 23,341 121,373 ### ### 0.7
2012-Apr-27 Fri ### 10.4 ### 10.4 21,058 ### ### ### 0.7
2012-Apr-26 Thu ### 10.4 ### 10.4 113,123 ### 81.4 81.4 0.7
2012-Apr-24 Tue ### 10.4 ### ### 87,627 ### ### ### 0.0
2012-Apr-23 Mon 10.41 10.41 ### ### 13,071 ### ### ### 0.0
2012-Apr-20 Fri 10.4 10.41 ### ### 28.6 28.6 0.0
2012-Apr-19 Thu 10.45 10.51 10.4 10.45 ### ### ###
2012-Apr-18 Wed 10.27 10.5 10.27 10.5 26,072 270,757 85.1 85.1 0.8
2012-Apr-17 Tue 10.46 10.46 10.29 ### 3,787 ### 26.4 26.4 0.0
2012-Apr-16 Mon ### ### ### 10.27 ### ### ###
2012-Apr-13 Fri 10.54 10.59 10.43 10.54 6,289 ### ### ### 0.8
2012-Apr-12 Thu ### ### 10.42 10.51 9,077 ### 22.9 22.9 ###
2012-Apr-11 Wed 10.45 10.46 10.41 10.41 33.6 33.6 ###
2012-Apr-10 Tue 10.5 10.57 10.44 10.44 ### ### 0.7
2012-Apr-05 Thu 10.71 10.75 10.5 10.55 52,020 ### ### ### ###
2012-Apr-04 Wed ### 10.72 ### 10.72 20,920 ### 80.9 80.9 0.8
2012-Apr-03 Tue ### 10.75 ### 10.7 20,857 ### ### ### 0.8
2012-Apr-02 Mon 10.7 10.8 ### ### 30,023 162,124 ### ### 0.0
2012-Mar-30 Fri 10.73 10.79 10.7 10.78 70.2 70.2 0.8
2012-Mar-29 Thu ### 10.73 ### 10.7 221,420 ### 81.7 81.7 0.8
2012-Mar-28 Wed 10.53 10.74 10.52 10.74 51,586 548,359 83.3 83.3 0.8
2012-Mar-27 Tue 10.5 10.54 10.44 10.5 117,177 1,229,186 70.8 70.8 0.8
2012-Mar-26 Mon 10.46 10.5 10.41 10.5 73.7 73.7 0.8
2012-Mar-23 Fri 10.43 10.55 10.4 10.55 17,257 ### 78.0 78.0 ###
2012-Mar-22 Thu 10.52 10.52 10.41 10.5 63,779 667,447 30.1 30.1 0.8
2012-Mar-21 Wed 10.44 10.55 10.44 10.55 14,429 ### 78.1 78.1 ###
2012-Mar-20 Tue 10.51 10.55 10.44 10.44 ### ### 0.7
2012-Mar-19 Mon 10.55 10.55 10.49 10.54 9,170 ### 31.1 31.1 0.8
2012-Mar-16 Fri 10.49 10.55 10.44 10.55 ### ### ###
2012-Mar-15 Thu 10.56 10.56 10.46 10.46 24.8 24.8 0.7
2012-Mar-14 Wed ### ### 10.45 ### 67.8 67.8 0.0
2012-Mar-13 Tue 10.5 10.75 10.5 ### ### ### 0.0
2012-Mar-12 Mon 10.51 10.56 10.5 10.53 16,782 ### ### ### 0.8
2012-Mar-09 Fri 10.55 10.55 10.45 10.51 ### ### ###
2012-Mar-08 Thu 10.7 10.7 10.5 10.55 ### ### ###
2012-Mar-07 Wed 10.55 10.83 10.54 10.73 25,355 ### ### ### ###
2012-Mar-06 Tue 10.5 10.52 10.49 10.52 ### ### ###
2012-Mar-05 Mon 10.51 10.53 10.47 10.52 ### ### ###
2012-Mar-02 Fri 10.48 10.52 10.47 10.5 107,820 1,131,570 71.1 71.1 0.8
2012-Mar-01 Thu 10.5 10.54 10.43 10.45 165,547 ### 29.1 29.1 ###
2012-Feb-29 Wed 10.57 10.58 10.55 10.58 28,287 298,852 ### ### 0.8
2012-Feb-28 Tue ### ### 10.51 10.57 30.6 30.6 0.8
2012-Feb-27 Mon ### 10.77 10.59 ### 73.5 73.5 0.0
2012-Feb-24 Fri ### 10.8 10.45 10.76 15,179 161,276 ### ### 0.8
2012-Feb-23 Thu 10.73 10.78 ### ### ### ### 0.0
2012-Feb-22 Wed ### 10.77 ### 10.75 73.2 73.2 0.8
2012-Feb-21 Tue 10.75 10.84 10.71 10.8 22,648 ### ### ### ###
2012-Feb-20 Mon ### 10.73 ### 10.71 14,878 79,820 67.3 67.3 ###
2012-Feb-17 Fri ### ### 10.47 ### 40,526 212,153 ### ### 0.0
2012-Feb-16 Thu ### ### 10.57 ### 61,572 ### ### ### 0.0
2012-Feb-15 Wed 10.58 ### 10.54 ### 23,640 124,582 73.5 73.5 0.0
2012-Feb-14 Tue ### ### 10.57 ### 20,229 ### 77.2 77.2 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 29.2 29.2 0.0
2012-Feb-09 Thu 10.55 10.7 10.55 ### 65,585 696,840 ### ### 0.0
2012-Feb-08 Wed 10.45 10.7 10.45 10.52 69.9 69.9 ###
2012-Feb-07 Tue 10.4 10.48 10.4 10.45 16,888 ### ### ### ###
2012-Feb-06 Mon 10.53 10.71 10.44 10.49 28.6 28.6 ###
2012-Feb-03 Fri ### ### 10.55 10.55 21,989 ### ### ### ###
2012-Feb-02 Thu 10.52 10.7 10.52 ### 15,183 ### ### ### 0.0
2012-Feb-01 Wed 10.53 10.75 10.53 ### ### ### 0.0
2012-Jan-31 Tue ### 10.8 10.55 10.72 ### ### 0.8
2012-Jan-30 Mon ### 10.71 ### ### 14,241 ### 79.2 79.2 0.0
2012-Jan-27 Fri 10.77 10.77 ### 10.7 4,121 ### ### ### 0.8
2012-Jan-25 Wed 10.8 10.8 ### 10.77 27.2 27.2 ###
2012-Jan-24 Tue 10.8 ### 10.78 10.87 ### ### ###
2012-Jan-23 Mon ### ### 10.85 ### 7,685 ### ### ### 0.0
2012-Jan-20 Fri ### ### 10.85 ### 271,779 ### ### ### 0.0
2012-Jan-19 Thu 10.74 ### 10.71 10.88 39,686 ### 83.4 83.4 0.8
2012-Jan-18 Wed 10.71 10.8 10.71 10.79 75.8 75.8 ###
2012-Jan-17 Tue 10.71 ### 10.71 ### ### ### 0.0
2012-Jan-16 Mon 10.82 10.82 10.71 10.8 ### ### ###
2012-Jan-13 Fri 10.81 10.83 10.78 10.82 68.8 68.8 0.8
2012-Jan-12 Thu ### ### 10.8 10.81 6,882 ### ### ### 0.8
2012-Jan-11 Wed 10.79 ### 10.75 ### ### ### 0.0
2012-Jan-10 Tue 10.8 10.81 10.72 10.79 53,586 576,853 22.6 22.6 ###
2012-Jan-09 Mon ### ### 10.74 ### 80.0 80.0 0.0
2012-Jan-06 Fri 10.75 10.78 10.73 10.76 ### ### 0.8
2012-Jan-05 Thu 10.87 10.87 10.75 10.78 2,750 29,727 23.1 23.1 0.8
2012-Jan-04 Wed 10.78 10.89 10.78 10.89 23,541 ### ### ### 0.8
2012-Jan-03 Tue 10.72 10.79 10.7 10.78 ### ### 0.8
2011-Dec-30 Fri 10.8 10.85 10.72 10.85 60,347 650,842 75.3 75.3 0.8
2011-Dec-29 Thu 10.79 10.79 ### 10.76 153,979 ### 28.5 28.5 0.8
2011-Dec-28 Wed ### 10.78 ### 10.78 ### ### 0.8
2011-Dec-23 Fri ### 10.75 10.58 ### 121,752 1,298,485 73.0 73.0 0.0
2011-Dec-22 Thu ### 10.77 ### 10.72 ### ### 0.8
2011-Dec-21 Wed 10.5 10.75 10.5 ### 75.8 75.8 0.0
2011-Dec-20 Tue 10.5 ### 10.5 ### 49,248 258,552 ### ### 0.0
2011-Dec-19 Mon ### 10.72 10.5 ### 62,451 ### 89.5 89.5 0.0
2011-Dec-16 Fri 10.7 10.75 ### ### ### ### 0.0
2011-Dec-15 Thu ### 10.75 ### 10.75 1,955 ### ### ### 0.8
2011-Dec-14 Wed 10.7 10.86 ### 10.75 40,459 ### 74.0 74.0 0.8
2011-Dec-13 Tue ### ### ### 10.75 37,447 0 ### ### 0.8
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 34.0 34.0 0.0
2011-Dec-08 Thu ### ### ### ### 22,655 0 75.5 75.5 0.0
2011-Dec-07 Wed ### ### ### ### 22,251 0 ### ### 0.0
2011-Dec-06 Tue ### ### ### ### 22,078 0 38.6 38.6 0.0
2011-Dec-05 Mon ### ### ### ### 28.5 28.5 0.0
2011-Dec-02 Fri ### ### ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### 32.9 32.9 0.0
2011-Nov-30 Wed ### ### ### ### 70.8 70.8 0.0
2011-Nov-29 Tue ### ### ### ### 69,176 0 75.6 75.6 0.0
2011-Nov-28 Mon ### ### ### ### 95,280 0 26.4 26.4 0.0
2011-Nov-25 Fri ### ### ### ### 33.0 33.0 0.0
2011-Nov-24 Thu ### ### ### ### 12,920 0 76.4 76.4 0.0
2011-Nov-23 Wed 11.22 11.23 ### 11.23 31,277 175,620 84.2 84.2 0.8
2011-Nov-22 Tue 11.23 11.23 11.2 11.22 60,472 ### ### ### ###
2011-Nov-21 Mon 11.2 11.25 11.2 11.25 ### ### ###
2011-Nov-18 Fri ### 11.23 ### 11.21 58,249 ### ### ### ###
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### 11.4 ### ### 52,045 296,656 38.9 38.9 0.0
2011-Nov-15 Tue 11.26 ### 11.26 ### 74.1 74.1 0.0
2011-Nov-14 Mon 11.25 ### 11.25 ### 18,520 104,175 ### ### 0.0
2011-Nov-11 Fri 11.2 11.25 11.2 11.21 12,550 140,873 63.1 63.1 ###
2011-Nov-10 Thu ### 11.21 ### ### 29.0 29.0 0.0
2011-Nov-09 Wed 11.2 11.29 11.2 11.21 41,553 ### 68.5 68.5 ###
2011-Nov-08 Tue 11.2 11.22 ### 11.2 28,653 160,743 ### ### 0.8
2011-Nov-07 Mon 11.2 11.29 11.2 11.23 166,979 1,877,678 74.6 74.6 0.8
2011-Nov-04 Fri 11.23 11.25 11.2 11.2 24.5 24.5 0.8
2011-Nov-03 Thu 11.23 11.23 ### 11.21 41.5 41.5 ###
2011-Nov-02 Wed 11.22 11.24 ### 11.22 100,844 566,743 68.4 68.4 ###
2011-Nov-01 Tue ### 11.24 ### 11.24 79.8 79.8 0.8
2011-Oct-31 Mon 11.25 11.25 11.2 11.2 35.1 35.1 0.8
2011-Oct-28 Fri 11.23 11.29 11.2 11.28 58,823 ### 76.2 76.2 0.8
2011-Oct-27 Thu 11.21 11.25 11.2 11.2 10,149 113,922 ### ### 0.8
2011-Oct-26 Wed ### 11.22 ### 11.21 ### ### ###
2011-Oct-25 Tue ### 11.24 ### 11.2 80.3 80.3 0.8
2011-Oct-24 Mon 11.2 11.29 ### 11.21 ### ### ###
2011-Oct-21 Fri 11.21 11.21 ### ### 114,720 ### ### ### 0.0
2011-Oct-20 Thu ### 11.21 ### 11.2 7,889 ### ### ### 0.8
2011-Oct-19 Wed 11.25 11.29 ### 11.29 ### ### ###
2011-Oct-18 Tue ### 11.21 ### ### ### ### 0.0
2011-Oct-17 Mon ### 11.24 ### 11.21 74.0 74.0 ###
2011-Oct-14 Fri 10.89 ### 10.8 ### 81.7 81.7 0.0
2011-Oct-13 Thu 10.75 ### 10.75 ### ### ### 0.0
2011-Oct-12 Wed ### ### 10.78 ### 73.0 73.0 0.0
2011-Oct-11 Tue ### ### 10.76 ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 117,243 0 ### ### 0.0
2011-Oct-07 Fri 10.5 10.72 10.28 ### ### ### 0.0
2011-Oct-06 Thu ### ### ### 10.28 300,855 0 ### ### 0.7
2011-Oct-05 Wed 9.5 ### 9.49 ### 391,651 1,858,383 94.1 94.1 0.0
2011-Oct-04 Tue 9.4 9.5 9.2 9.25 33,754 ### 20.5 20.5 ###
2011-Oct-03 Mon ### ### 9.25 9.26 ### ### ###
2011-Sep-30 Fri ### 9.47 ### 9.45 21,827 103,350 78.7 78.7 0.7
2011-Sep-29 Thu 9.28 9.4 9.22 ### 73.7 73.7 0.0
2011-Sep-28 Wed 9.28 9.44 9.24 9.28 21,289 ### 71.0 71.0 0.7
2011-Sep-27 Tue 9.28 9.28 9.2 9.25 ### ### ###
2011-Sep-26 Mon ### 9.29 ### 9.24 464,549 ### 94.1 94.1 ###
2011-Sep-23 Fri 9.24 9.24 ### 9.24 67.0 67.0 ###
2011-Sep-22 Thu 9.28 9.28 ### 9.26 ### ### ###
2011-Sep-21 Wed ### 9.47 ### 9.4 75.8 75.8 ###
2011-Sep-20 Tue 9.28 ### 9.28 ### 83.5 83.5 0.0
2011-Sep-19 Mon 9.2 ### 9.2 ### ### ### 0.0
2011-Sep-16 Fri ### 9.29 ### 9.25 52,349 ### 69.5 69.5 ###
2011-Sep-15 Thu ### 9.24 ### ### 18,653 86,176 ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 426,840 0 86.5 86.5 0.0
2011-Sep-13 Tue ### 9.23 9 ### 290,552 2,648,381 ### ### 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 104,079 0 74.2 74.2 0.0
2011-Sep-08 Thu ### 9.25 ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### 9.2 ### ### 76.3 76.3 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon 9 ### ### ### 85.4 85.4 0.0
2011-Sep-02 Fri ### ### 8.89 ### 67,873 ### 26.8 26.8 0.0
2011-Sep-01 Thu 9.24 9.24 ### ### 25,752 118,974 ### ### 0.0
2011-Aug-31 Wed ### 9.22 ### ### ### ### 0.0
2011-Aug-30 Tue 9.2 9.24 ### ### ### ### 0.0
2011-Aug-29 Mon 9.2 9.2 ### ### 8,978 ### 20.3 20.3 0.0
2011-Aug-26 Fri 9.2 9.2 ### ### ### ### 0.0
2011-Aug-25 Thu ### 9.25 ### ### 882,145 4,079,920 71.8 71.8 0.0
2011-Aug-24 Wed ### 9.2 ### 9 35.5 35.5 0.6
2011-Aug-23 Tue ### ### ### ### 41,941 0 ### ### 0.0
2011-Aug-22 Mon ### 9.24 ### ### ### ### 0.0
2011-Aug-19 Fri 9 ### ### ### ### ### 0.0
2011-Aug-18 Thu 9.25 ### ### ### 158,689 0 ### ### 0.0
2011-Aug-17 Wed ### ### 9.27 ### ### ### 0.0
2011-Aug-16 Tue 9.27 9.42 9.27 9.41 85.7 85.7 0.7
2011-Aug-15 Mon 9.25 ### ### ### 69,358 0 71.8 71.8 0.0
2011-Aug-12 Fri ### 9.25 ### ### 30.0 30.0 0.0
2011-Aug-11 Thu ### ### 8.86 ### 634,372 ### 54.5 54.5 0.0
2011-Aug-10 Wed 9.25 ### ### 9.2 30.0 30.0 0.7
2011-Aug-09 Tue 9.23 9.23 ### ### 169,485 782,173 18.8 18.8 0.0
2011-Aug-08 Mon ### ### ### 9.47 116,148 0 ### ### ###
2011-Aug-05 Fri ### 9.4 ### 9.4 95,225 447,557 ### ### ###
2011-Aug-04 Thu 9.58 9.87 9.52 9.52 61,676 597,948 41.9 41.9 ###
2011-Aug-03 Wed ### ### 9.51 9.51 ### ### ###
2011-Aug-02 Tue ### ### 9.8 9.8 25,684 125,851 21.3 21.3 0.7
2011-Aug-01 Mon ### ### ### ### 16,681 0 62.8 62.8 0.0
2011-Jul-29 Fri ### ### ### ### 35,055 0 ### ### 0.0
2011-Jul-28 Thu ### ### ### ### 22,155 0 38.2 38.2 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 12,856 0 23.3 23.3 0.0
2011-Jul-25 Mon 10.2 10.2 ### ### 19,079 ### ### ### 0.0
2011-Jul-22 Fri 10.2 10.21 ### ### 35,749 ### 25.1 25.1 0.0
2011-Jul-21 Thu ### 10.2 ### ### 70.6 70.6 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri 10.2 10.2 ### ### 27,472 ### 28.4 28.4 0.0
2011-Jul-14 Thu ### ### ### ### 33,345 0 37.7 37.7 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 99,121 0 84.8 84.8 0.0
2011-Jul-11 Mon ### 10.2 ### ### 35.9 35.9 0.0
2011-Jul-08 Fri ### ### 10.2 10.24 19,079 ### ### ### ###
2011-Jul-07 Thu ### 10.25 ### 10.25 322,921 1,654,970 69.5 69.5 0.7
2011-Jul-06 Wed ### 10.24 ### 10.24 368,681 1,887,646 72.7 72.7 ###
2011-Jul-05 Tue 10.2 10.27 ### ### ### ### 0.0
2011-Jul-04 Mon ### ### ### 10.29 60,542 0 30.7 30.7 ###
2011-Jul-01 Fri ### ### ### ### ### ### 0.0
2011-Jun-30 Thu 10.2 10.24 ### 10.2 143,445 ### ### ### 0.7
2011-Jun-29 Wed ### 10.24 ### 10.2 160,285 820,659 75.0 75.0 0.7
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon ### ### ### ### 45,671 0 81.8 81.8 0.0
2011-Jun-24 Fri ### ### ### ### 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### 152,378 0 33.2 33.2 0.0
2011-Jun-22 Wed ### 10.24 ### ### 68.2 68.2 0.0
2011-Jun-21 Tue ### ### ### ### 106,271 0 ### ### 0.0
2011-Jun-20 Mon 10.21 10.21 ### ### 68,988 352,183 ### ### 0.0
2011-Jun-17 Fri ### 10.2 ### 10.2 82,742 421,984 ### ### 0.7
2011-Jun-16 Thu ### ### ### ### 41.0 41.0 0.0
2011-Jun-15 Wed ### 10.24 ### ### 236,952 ### ### ### 0.0
2011-Jun-14 Tue ### ### ### 10.2 33,273 0 24.0 24.0 0.7
2011-Jun-10 Fri ### 10.43 ### 10.26 26.7 26.7 0.7
2011-Jun-09 Thu 10.21 10.26 ### 10.24 626,927 ### ### ### ###
2011-Jun-08 Wed ### ### 10.2 10.21 ### ### ###
2011-Jun-07 Tue ### ### 10.21 ### 218,046 1,113,124 75.7 75.7 0.0
2011-Jun-06 Mon 10.4 10.45 10.27 10.27 ### ### ###
2011-Jun-03 Fri 10.25 10.51 10.25 10.46 30,141 ### 86.1 86.1 0.7
2011-Jun-02 Thu 10.48 ### ### 10.54 66,054 0 79.8 79.8 0.8
2011-Jun-01 Wed 10.47 10.53 10.42 10.5 ### ### 0.8
2011-May-31 Tue 10.41 10.51 ### 10.5 99,653 523,676 69.6 69.6 0.8
2011-May-30 Mon 10.42 10.47 ### 10.42 102,773 ### 72.5 72.5 0.7
2011-May-27 Fri ### 10.47 ### 10.42 75,043 392,850 68.3 68.3 0.7
2011-May-26 Thu 10.2 ### 10.2 ### 100,052 ### ### ### 0.0
2011-May-25 Wed 10.2 ### 10.2 10.2 22,350 113,984 82.4 82.4 0.7
2011-May-24 Tue ### ### 10.2 10.2 23,649 ### 26.9 26.9 0.7
2011-May-23 Mon ### ### ### 10.29 16,242 0 89.0 89.0 ###
2011-May-20 Fri ### ### ### ### 30,822 0 14.0 14.0 0.0
2011-May-19 Thu 10.2 ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 31,656 0 ### ### 0.0
2011-May-17 Tue ### ### ### ### 31,940 0 31.2 31.2 0.0
2011-May-16 Mon 10.2 10.2 ### ### ### ### 0.0
2011-May-13 Fri 10.2 10.23 ### ### ### ### 0.0
2011-May-12 Thu 10.2 10.21 ### ### 41,155 ### ### ### 0.0
2011-May-11 Wed 10.2 10.29 10.2 10.23 24,223 ### ### ### ###
2011-May-10 Tue 10.25 10.25 ### ### 28,689 ### ### ### 0.0
2011-May-09 Mon 10.2 10.27 ### 10.22 70.3 70.3 0.7
2011-May-06 Fri 10.2 10.2 ### ### 77,272 394,087 ### ### 0.0
2011-May-05 Thu 10.44 10.44 10.2 10.2 45,753 472,170 11.9 11.9 0.7
2011-May-04 Wed ### ### ### ### 47,743 0 ### ### 0.0
2011-May-03 Tue 10.55 10.55 10.25 10.44 ### ### 0.7
2011-May-02 Mon 10.47 10.57 10.45 10.53 83.4 83.4 0.8
2011-Apr-29 Fri ### ### 10.47 10.47 27,229 142,543 35.6 35.6 0.7
2011-Apr-28 Thu 10.7 10.7 ### ### 63,354 338,943 ### ### 0.0
2011-Apr-27 Wed ### 10.72 ### ### 48.7 48.7 0.0
2011-Apr-21 Thu 10.7 10.74 ### 10.71 47,678 ### ### ### ###
2011-Apr-20 Wed 10.58 10.72 10.5 10.7 72.0 72.0 0.8
2011-Apr-19 Tue 10.8 10.8 10.54 10.54 39,840 ### ### ### 0.8
2011-Apr-18 Mon ### ### 10.89 10.89 35,471 ### ### ### 0.8
2011-Apr-15 Fri ### ### 10.85 10.87 27,340 ### ### ### ###
2011-Apr-14 Thu ### ### 10.86 10.86 ### ### 0.8
2011-Apr-13 Wed ### ### 10.87 10.87 21,146 114,928 ### ### ###
2011-Apr-12 Tue ### ### ### ### 60,759 0 32.3 32.3 0.0
2011-Apr-11 Mon ### ### ### ### 74,489 0 24.8 24.8 0.0
2011-Apr-08 Fri ### 11.24 ### ### 23.4 23.4 0.0
2011-Apr-07 Thu ### ### ### ### 35.3 35.3 0.0
2011-Apr-06 Wed ### ### ### ### 27.5 27.5 0.0
2011-Apr-05 Tue ### 11.21 ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 70,152 0 28.6 28.6 0.0
2011-Apr-01 Fri ### ### ### ### 55,179 0 28.5 28.5 0.0
2011-Mar-31 Thu 10.88 ### 10.88 ### 50,925 ### ### ### 0.0
2011-Mar-30 Wed ### ### 10.85 10.88 21.9 21.9 0.8
2011-Mar-29 Tue ### ### 10.76 10.8 ### ### ###
2011-Mar-28 Mon ### ### 10.85 10.85 30.3 30.3 0.8
2011-Mar-25 Fri 10.8 ### 10.8 ### 32,573 ### ### ### 0.0
2011-Mar-24 Thu 10.79 ### 10.76 10.89 45,744 ### 70.0 70.0 0.8
2011-Mar-23 Wed 10.7 10.78 10.7 10.7 26,846 288,326 70.5 70.5 0.8
2011-Mar-22 Tue 10.75 10.78 ### ### 32,474 ### ### ### 0.0
2011-Mar-21 Mon 10.56 10.7 10.55 ### 25,952 275,740 66.8 66.8 0.0
2011-Mar-18 Fri 10.5 ### 10.49 10.53 80,250 ### ### ### 0.8
2011-Mar-17 Thu 10.5 10.56 ### 10.46 29,877 157,750 25.2 25.2 0.7
2011-Mar-16 Wed ### 10.71 ### ### 40,157 215,040 ### ### 0.0
2011-Mar-15 Tue ### 10.7 10.2 10.28 178,675 1,867,153 ### ### 0.7
2011-Mar-14 Mon ### ### 10.7 10.7 30.1 30.1 0.8
2011-Mar-11 Fri ### ### 10.7 10.78 61,627 ### ### ### 0.8
2011-Mar-10 Thu ### ### ### ### 252,148 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 27.5 27.5 0.0
2011-Mar-08 Tue ### 11.23 ### ### 50,078 281,187 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 64,579 0 ### ### 0.0
2011-Mar-04 Fri 11.4 11.42 ### ### 99,184 566,340 ### ### 0.0
2011-Mar-03 Thu 11.26 ### 11.25 ### 73.4 73.4 0.0
2011-Mar-02 Wed ### ### 11.25 11.26 34,546 194,321 ### ### 0.8
2011-Mar-01 Tue 11.4 11.4 ### ### 108,156 616,489 ### ### 0.0
2011-Feb-28 Mon ### 11.45 11.25 11.26 ### ### 0.8
2011-Feb-25 Fri 11.22 11.29 11.2 11.22 26,470 297,655 61.4 61.4 ###
2011-Feb-24 Thu ### 11.25 ### ### ### ### 0.0
2011-Feb-23 Wed 11.29 ### 11.2 11.24 72,682 ### ### ### 0.8
2011-Feb-22 Tue 11.41 11.42 ### ### 59,841 ### ### ### 0.0
2011-Feb-21 Mon 11.43 11.5 ### 11.42 34,956 ### ### ### 0.8
2011-Feb-18 Fri 11.4 11.43 11.4 11.4 333,829 3,810,658 ### ### 0.8
2011-Feb-17 Thu 11.5 11.5 11.4 11.45 ### ### 0.8
2011-Feb-16 Wed 11.5 11.53 11.4 11.4 80,873 ### 29.7 29.7 0.8
2011-Feb-15 Tue ### 11.45 11.29 ### 69.5 69.5 0.0
2011-Feb-14 Mon 11.49 11.5 ### ### ### ### 0.0
2011-Feb-11 Fri 11.4 11.49 ### 11.49 ### ### ###
2011-Feb-10 Thu ### 11.49 ### 11.43 34,677 ### 73.9 73.9 ###
2011-Feb-09 Wed ### ### 11.29 ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 25,849 0 34.8 34.8 0.0
2011-Feb-04 Fri ### 11.4 ### ### ### ### 0.0
2011-Feb-03 Thu 11.4 11.43 ### 11.4 ### ### 0.8
2011-Feb-02 Wed ### 11.4 ### ### 65.4 65.4 0.0
2011-Feb-01 Tue ### ### ### ### 26.6 26.6 0.0
2011-Jan-31 Mon 11.29 ### 11.25 11.29 ### ### ###
2011-Jan-28 Fri 11.4 11.4 11.27 ### 24,454 277,186 42.2 42.2 0.0
2011-Jan-27 Thu 11.4 11.4 11.26 ### 32.3 32.3 0.0
2011-Jan-25 Tue ### ### 11.25 ### 31.9 31.9 0.0
2011-Jan-24 Mon 11.47 11.47 11.29 ### 31,120 354,145 32.7 32.7 0.0
2011-Jan-21 Fri 11.52 11.52 11.41 11.41 ### ### ###
2011-Jan-20 Thu 11.53 11.53 11.45 11.5 34,024 ### ### ### ###
2011-Jan-19 Wed 11.5 ### 11.5 11.54 ### ### 0.8
2011-Jan-18 Tue ### 11.5 11.25 11.5 80.8 80.8 ###
2011-Jan-17 Mon ### 11.44 11.27 ### 40.4 40.4 0.0
2011-Jan-14 Fri 11.29 11.41 11.29 ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 14,484 0 29.1 29.1 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### 11.2 ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 35.1 35.1 0.0
2011-Jan-06 Thu 11.23 11.27 ### ### ### ### 0.0
2011-Jan-05 Wed ### 11.29 ### 11.2 ### ### 0.8
2011-Jan-04 Tue ### ### ### ### 12,876 0 ### ### 0.0
2010-Dec-31 Fri 11.24 11.24 ### 11.23 32.0 32.0 0.8
2010-Dec-30 Thu ### ### ### 11.24 23.4 23.4 0.8
2010-Dec-29 Wed 11.25 ### 11.2 ### 28,173 ### 71.5 71.5 0.0
2010-Dec-24 Fri 11.28 11.28 ### 11.2 101,970 ### ### ### 0.8
2010-Dec-23 Thu ### ### ### 11.28 ### ### 0.8
2010-Dec-22 Wed ### 11.2 ### ### 81.0 81.0 0.0
2010-Dec-21 Tue ### ### ### ### 27,149 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 16,921 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19,820 0 30.2 30.2 0.0
2010-Dec-16 Thu ### ### ### ### 25.6 25.6 0.0
2010-Dec-15 Wed ### ### ### ### 20,524 0 74.6 74.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### 10.85 ### ### ### 0.0
2010-Dec-10 Fri ### ### 10.85 ### ### ### 0.0
2010-Dec-09 Thu 10.86 ### 10.86 ### ### ### 0.0
2010-Dec-08 Wed ### ### 10.86 10.86 62,183 337,653 30.4 30.4 0.8
2010-Dec-07 Tue ### ### 10.85 ### 16,273 88,281 69.2 69.2 0.0
2010-Dec-06 Mon ### ### ### ### 28.1 28.1 0.0
2010-Dec-03 Fri ### ### ### ### 34.7 34.7 0.0
2010-Dec-02 Thu 10.84 ### 10.84 ### ### ### 0.0
2010-Dec-01 Wed 10.81 10.85 10.78 10.83 28,372 306,843 ### ### ###
2010-Nov-30 Tue 10.85 ### 10.8 10.8 35.5 35.5 ###
2010-Nov-29 Mon 10.85 10.89 10.75 10.85 42,956 464,783 ### ### 0.8
2010-Nov-26 Fri 10.82 ### 10.82 ### ### ### 0.0
2010-Nov-25 Thu 10.83 ### 10.75 10.82 34,174 183,685 ### ### 0.8
2010-Nov-24 Wed ### ### 10.55 10.82 95,177 502,058 21.9 21.9 0.8
2010-Nov-23 Tue ### ### ### ### 79,756 0 39.8 39.8 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 61,154 0 ### ### 0.0
2010-Nov-17 Wed ### 11.43 ### ### 89,677 ### ### ### 0.0
2010-Nov-16 Tue 11.46 11.56 11.46 11.46 72,757 ### 73.4 73.4 0.8
2010-Nov-15 Mon 11.5 11.56 11.42 11.45 50,326 578,245 33.1 33.1 0.8
2010-Nov-12 Fri 11.55 11.55 11.45 11.5 22,856 262,844 ### ### ###
2010-Nov-11 Thu 11.45 11.52 11.4 11.5 65.1 65.1 ###
2010-Nov-10 Wed 11.55 11.55 11.4 11.4 29.6 29.6 0.8
2010-Nov-09 Tue 11.56 ### 11.52 11.56 60,456 348,226 70.0 70.0 0.8
2010-Nov-08 Mon 11.71 11.74 11.54 11.58 785,341 ### ### ### 0.8
2010-Nov-05 Fri ### 11.74 ### 11.7 62,347 365,976 67.4 67.4 0.8
2010-Nov-04 Thu 11.59 11.7 11.56 ### 71.6 71.6 0.0
2010-Nov-03 Wed 11.55 ### 11.52 ### 28,571 ### ### ### 0.0
2010-Nov-02 Tue 11.44 11.55 11.43 11.52 75.7 75.7 0.8
2010-Nov-01 Mon ### 11.49 ### 11.43 71.4 71.4 ###
2010-Oct-29 Fri 11.46 11.47 ### ### ### ### 0.0
2010-Oct-28 Thu 11.44 11.55 11.43 11.43 24,322 279,459 ### ### ###
2010-Oct-27 Wed ### ### 11.42 11.44 34,726 198,285 ### ### 0.8
2010-Oct-26 Tue 11.46 ### 11.46 11.57 60,576 ### 78.9 78.9 ###
2010-Oct-25 Mon ### 11.48 ### 11.46 65.1 65.1 0.8
2010-Oct-22 Fri 11.4 11.4 ### ### 32,343 184,355 ### ### 0.0
2010-Oct-21 Thu 11.45 11.45 ### ### 10,472 59,952 29.6 29.6 0.0
2010-Oct-20 Wed 11.4 11.48 ### 11.46 70.2 70.2 0.8
2010-Oct-19 Tue ### 11.49 ### 11.45 57,524 330,475 75.7 75.7 0.8
2010-Oct-18 Mon 11.45 11.45 ### 11.43 34,275 196,224 41.3 41.3 ###
2010-Oct-15 Fri 11.45 11.45 ### 11.43 73,942 ### ### ### ###
2010-Oct-14 Thu ### ### 11.4 11.41 ### ### ###
2010-Oct-13 Wed 11.51 11.59 11.48 11.49 34,826 ### ### ### ###
2010-Oct-12 Tue 11.56 ### 11.48 11.5 55,652 319,442 ### ### ###
2010-Oct-11 Mon 11.54 ### 11.5 11.55 ### ### 0.8
2010-Oct-08 Fri 11.58 11.58 11.52 11.58 63.0 63.0 0.8
2010-Oct-07 Thu ### ### 11.56 11.58 24.4 24.4 0.8
2010-Oct-06 Wed 11.54 ### 11.54 ### 47,781 ### 69.6 69.6 0.0
2010-Oct-05 Tue 11.56 ### 11.51 11.51 44,220 254,486 31.0 31.0 0.8
2010-Oct-04 Mon 11.57 11.59 11.53 11.53 26,770 ### 30.9 30.9 ###
2010-Oct-01 Fri ### ### 11.54 11.55 33.8 33.8 0.8
2010-Sep-30 Thu ### ### 11.58 ### 52,740 ### 37.7 37.7 0.0
2010-Sep-29 Wed 11.7 11.75 ### ### 60,889 357,722 ### ### 0.0
2010-Sep-28 Tue ### ### ### 11.7 67,841 0 ### ### 0.8
2010-Sep-27 Mon 11.86 ### 11.85 11.89 30,926 ### 70.1 70.1 ###
2010-Sep-24 Fri 11.89 ### 11.85 11.85 ### ### ###
2010-Sep-23 Thu ### ### 11.85 ### 73,849 437,555 ### ### 0.0
2010-Sep-22 Wed ### ### 11.87 ### ### ### 0.0
2010-Sep-21 Tue 11.89 ### 11.89 ### 17,854 106,142 ### ### 0.0
2010-Sep-20 Mon ### ### 11.85 11.87 ### ### 0.8
2010-Sep-17 Fri 11.82 ### 11.82 ### 22,677 134,021 ### ### 0.0
2010-Sep-16 Thu ### ### 11.78 11.83 72,623 427,749 ### ### 0.8
2010-Sep-15 Wed 11.83 ### ### ### 87,742 0 73.1 73.1 0.0
2010-Sep-14 Tue 11.8 11.88 11.77 11.82 82,278 ### ### ### 0.8
2010-Sep-13 Mon 11.8 11.85 11.59 11.76 24,988 292,859 ### ### 0.8
2010-Sep-10 Fri 11.59 11.87 11.54 11.8 ### ### 0.8
2010-Sep-09 Thu ### ### 11.5 11.5 19.5 19.5 ###
2010-Sep-08 Wed ### ### 11.43 11.5 26.8 26.8 ###
2010-Sep-07 Tue 11.47 11.84 11.47 ### 83.7 83.7 0.0
2010-Sep-06 Mon ### 11.59 11.29 11.4 ### ### 0.8
2010-Sep-03 Fri ### ### ### ### 11,341 0 13.2 13.2 0.0
2010-Sep-02 Thu 11.47 11.59 11.24 ### ### ### 0.0
2010-Sep-01 Wed 11.29 11.59 11.24 11.43 69.4 69.4 ###
2010-Aug-31 Tue ### 11.22 ### ### ### ### 0.0
2010-Aug-30 Mon ### 11.4 ### ### 46,182 ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 32,589 0 ### ### 0.0
2010-Aug-26 Thu 11.2 11.2 ### ### 25.7 25.7 0.0
2010-Aug-25 Wed ### ### ### ### 37,889 0 ### ### 0.0
2010-Aug-24 Tue ### 11.58 11.28 ### ### ### 0.0
2010-Aug-23 Mon 11.24 11.58 11.24 ### 1,203,754 ### 81.8 81.8 0.0
2010-Aug-20 Fri ### ### ### 11.24 ### ### 0.8
2010-Aug-19 Thu ### ### ### ### 13.0 13.0 0.0
2010-Aug-18 Wed 11.54 ### 11.53 ### ### ### 0.0
2010-Aug-17 Tue ### ### 11.43 11.54 20.4 20.4 0.8
2010-Aug-16 Mon ### ### 11.5 ### ### ### 0.0
2010-Aug-13 Fri 11.55 ### 11.5 ### 60.0 60.0 0.0
2010-Aug-12 Thu 11.58 11.59 11.44 11.55 ### ### 0.8
2010-Aug-11 Wed 11.75 11.8 ### ### 72,078 ### ### ### 0.0
2010-Aug-10 Tue 11.78 11.86 11.75 11.8 14,923 ### 78.3 78.3 0.8
2010-Aug-09 Mon 11.85 ### 11.7 11.83 28,828 168,643 ### ### 0.8
2010-Aug-06 Fri 11.86 ### 11.81 ### 68.9 68.9 0.0
2010-Aug-05 Thu ### ### 11.85 11.85 88,350 523,473 21.2 21.2 ###
2010-Aug-04 Wed ### ### ### ### 73.7 73.7 0.0
2010-Aug-03 Tue ### ### ### ### 27.7 27.7 0.0
2010-Aug-02 Mon 11.88 ### 11.81 ### ### ### 0.0
2010-Jul-30 Fri ### ### 11.81 11.81 22,429 132,443 24.0 24.0 ###
2010-Jul-29 Thu ### ### ### ### 15,726 0 27.0 27.0 0.0
2010-Jul-28 Wed ### ### ### ### 13,482 0 66.3 66.3 0.0
2010-Jul-27 Tue ### ### ### ### 14,083 0 ### ### 0.0
2010-Jul-26 Mon ### ### 11.89 ### 70.8 70.8 0.0
2010-Jul-23 Fri ### ### ### ### 27.1 27.1 0.0
2010-Jul-22 Thu ### ### ### ### 22.5 22.5 0.0
2010-Jul-21 Wed ### ### ### ### 11,881 0 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 16,648 0 66.7 66.7 0.0
2010-Jul-19 Mon ### 12.22 ### ### 9,759 59,627 ### ### 0.0
2010-Jul-16 Fri 12.24 12.29 ### 12.21 10,026 ### 32.5 32.5 0.9
2010-Jul-15 Thu 12.24 12.25 ### 12.2 8,425 ### 31.9 31.9 ###
2010-Jul-14 Wed ### ### ### 12.25 64,926 0 ### ### 0.9
2010-Jul-13 Tue ### ### 12.22 ### ### ### 0.0
2010-Jul-12 Mon ### 12.41 12.29 ### 26.6 26.6 0.0
2010-Jul-09 Fri 12.41 12.46 ### ### 16,243 ### ### ### 0.0
2010-Jul-08 Thu 12.28 12.51 ### ### 71.0 71.0 0.0
2010-Jul-07 Wed ### 12.27 ### ### ### ### 0.0
2010-Jul-06 Tue ### ### 11.85 ### 79.1 79.1 0.0
2010-Jul-05 Mon ### ### 11.85 ### 13,773 ### 76.5 76.5 0.0
2010-Jul-02 Fri 11.88 ### 11.8 ### 17,971 106,028 ### ### 0.0
2010-Jul-01 Thu ### ### 11.76 11.85 ### ### ###
2010-Jun-30 Wed 12.2 12.2 11.8 ### 21.4 21.4 0.0
2010-Jun-29 Tue ### 12.24 ### ### 43.2 43.2 0.0
2010-Jun-28 Mon 12.25 12.27 ### ### ### ### 0.0
2010-Jun-25 Fri 12.26 ### ### 12.24 54,557 0 37.6 37.6 0.9
2010-Jun-24 Thu 12.26 ### 12.25 ### ### ### 0.0
2010-Jun-23 Wed ### ### 12.25 12.26 36,928 226,184 ### ### 0.9
2010-Jun-22 Tue ### 12.4 ### ### 25,551 ### ### ### 0.0
2010-Jun-21 Mon ### 12.43 ### 12.4 56,355 350,246 ### ### 0.9
2010-Jun-18 Fri 12.2 ### 12.2 ### 66,587 406,180 71.5 71.5 0.0
2010-Jun-17 Thu ### ### 12.21 ### 42,971 ### 73.6 73.6 0.0
2010-Jun-16 Wed 12.28 ### 12.2 12.26 ### ### 0.9
2010-Jun-15 Tue ### ### 12.2 12.26 33.8 33.8 0.9
2010-Jun-11 Fri 12.21 ### ### ### 75.5 75.5 0.0
2010-Jun-10 Thu ### ### ### ### 15,079 0 ### ### 0.0
2010-Jun-09 Wed 12.21 12.21 ### ### 19,686 120,183 ### ### 0.0
2010-Jun-08 Tue 12.2 ### ### 12.25 27,258 0 ### ### 0.9
2010-Jun-07 Mon 12.2 ### ### 12.2 ### ### ###
2010-Jun-04 Fri ### ### ### 12.22 36,729 0 83.1 83.1 0.9
2010-Jun-03 Thu ### 12.28 ### 12.24 92,145 565,770 81.3 81.3 0.9
2010-Jun-02 Wed ### ### ### ### 40,526 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 53,144 0 ### ### 0.0
2010-May-31 Mon ### ### 11.74 ### ### ### 0.0
2010-May-28 Fri 11.73 ### 11.73 ### 37,643 220,776 ### ### 0.0
2010-May-27 Thu 11.53 11.73 11.5 ### 34,572 401,553 67.9 67.9 0.0
2010-May-26 Wed 11.57 11.85 ### ### 29.5 29.5 0.0
2010-May-25 Tue 11.8 11.84 11.5 11.5 ### ### ###
2010-May-24 Mon ### 11.8 ### 11.75 152,159 ### ### ### ###
2010-May-21 Fri ### 11.8 ### ### 95,385 562,771 27.9 27.9 0.0
2010-May-20 Thu ### 12.22 11.85 ### 42,040 505,951 ### ### 0.0
2010-May-19 Wed 12.24 12.26 ### ### 73,743 452,044 ### ### 0.0
2010-May-18 Tue 12.52 12.52 ### 12.25 40,929 ### 26.3 26.3 0.9
2010-May-17 Mon ### ### ### 12.52 ### ### 0.9
2010-May-14 Fri 12.78 12.78 ### 12.73 43,126 275,575 ### ### ###
2010-May-13 Thu 12.55 12.8 12.52 12.8 ### ### 0.9
2010-May-12 Wed 12.23 ### 12.2 12.51 ### ### ###
2010-May-11 Tue ### ### 12.2 12.2 28.0 28.0 ###
2010-May-10 Mon ### 12.52 ### 12.52 ### ### 0.9
2010-May-07 Fri ### 12.27 11.8 ### 59.5 59.5 0.0
2010-May-06 Thu 12.49 12.49 12.21 12.28 ### ### 0.9
2010-May-05 Wed 12.5 12.51 ### 12.49 64,874 405,786 36.3 36.3 0.9
2010-May-04 Tue 12.84 12.85 ### ### 40,783 ### 41.1 41.1 0.0
2010-May-03 Mon ### ### ### 12.7 27.6 27.6 0.9
2010-Apr-30 Fri 12.85 ### 12.81 ### ### ### 0.0
2010-Apr-29 Thu ### ### 12.8 12.82 ### ### 0.9
2010-Apr-28 Wed ### ### ### ### 28.1 28.1 0.0
2010-Apr-27 Tue ### ### ### ### 32.6 32.6 0.0
2010-Apr-23 Fri 13.29 ### ### ### 70.5 70.5 0.0
2010-Apr-22 Thu 13.47 13.49 ### 13.43 50,783 ### ### ### ###
2010-Apr-21 Wed 13.42 13.5 13.42 13.47 ### ### 1.0
2010-Apr-20 Tue 13.45 13.47 ### 13.44 36,655 246,871 ### ### ###
2010-Apr-19 Mon ### 13.4 ### ### ### ### 0.0
2010-Apr-16 Fri 13.49 13.5 ### 13.44 ### ### ###
2010-Apr-15 Thu 13.4 13.53 ### 13.5 76.7 76.7 1.0
2010-Apr-14 Wed ### 13.4 ### ### 68.6 68.6 0.0
2010-Apr-13 Tue ### ### ### ### 44.8 44.8 0.0
2010-Apr-12 Mon ### 13.4 ### ### 71,149 ### 32.2 32.2 0.0
2010-Apr-09 Fri ### ### 13.2 ### ### ### 0.0
2010-Apr-08 Thu 13.48 13.49 ### ### ### ### 0.0
2010-Apr-07 Wed 13.48 13.51 13.42 13.49 ### ### ###
2010-Apr-06 Tue 13.5 13.5 13.29 13.45 ### ### ###
2010-Apr-01 Thu 13.2 13.55 ### 13.51 226,376 ### ### ### ###
2010-Mar-31 Wed ### 13.25 ### 13.2 199,358 1,320,746 77.5 77.5 0.9
2010-Mar-30 Tue 12.88 ### 12.88 ### 403,855 2,600,826 ### ### 0.0
2010-Mar-29 Mon 12.85 ### 12.82 12.85 91,521 586,649 0.9
2010-Mar-26 Fri ### ### ### ### 86.4 86.4 0.0
2010-Mar-25 Thu ### ### ### ### 74.2 74.2 0.0
2010-Mar-24 Wed ### ### ### ### 34.4 34.4 0.0
2010-Mar-23 Tue ### ### 12.58 ### ### ### 0.0
2010-Mar-22 Mon ### ### 12.54 ### 43,682 273,886 74.6 74.6 0.0
2010-Mar-19 Fri ### ### 12.59 ### 75,372 ### ### ### 0.0
2010-Mar-18 Thu ### ### 12.5 ### 79,681 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### 12.52 ### 68,556 ### 67.3 67.3 0.0
2010-Mar-16 Tue ### ### 12.51 ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### 12.57 ### 76.9 76.9 0.0
2010-Mar-12 Fri 12.59 ### 12.5 ### 64,280 401,750 70.3 70.3 0.0
2010-Mar-11 Thu 12.54 ### 12.5 12.59 76.8 76.8 ###
2010-Mar-10 Wed 12.42 ### 12.42 12.55 ### ### ###
2010-Mar-09 Tue 12.4 12.41 ### ### 30.1 30.1 0.0
2010-Mar-08 Mon 12.29 12.41 12.27 ### 71,082 877,151 ### ### 0.0
2010-Mar-05 Fri 12.28 12.28 12.21 12.25 28.7 28.7 0.9
2010-Mar-04 Thu ### ### ### 12.28 30,045 0 ### ### 0.9
2010-Mar-03 Wed 12.2 ### 12.2 12.29 ### ### 0.9
2010-Mar-02 Tue 12.25 12.25 ### ### 32.9 32.9 0.0
2010-Mar-01 Mon ### ### ### 12.22 51,175 0 26.8 26.8 0.9
2010-Feb-26 Fri ### ### 12.28 ### 52,529 322,528 ### ### 0.0
2010-Feb-25 Thu ### 12.4 12.26 ### 55,588 ### ### ### 0.0
2010-Feb-24 Wed 12.27 ### 12.26 ### 75.1 75.1 0.0
2010-Feb-23 Tue ### ### 12.26 12.29 33.6 33.6 0.9
2010-Feb-22 Mon ### ### 12.25 ### 62,488 ### 68.5 68.5 0.0
2010-Feb-19 Fri ### 12.42 12.26 12.26 39.9 39.9 0.9
2010-Feb-18 Thu 12.25 ### 12.25 ### 76.4 76.4 0.0
2010-Feb-17 Wed ### 12.29 ### 12.25 73.7 73.7 0.9
2010-Feb-16 Tue ### ### ### ### 75.9 75.9 0.0
2010-Feb-15 Mon 12.2 12.2 ### ### 26,170 ### 33.6 33.6 0.0
2010-Feb-12 Fri ### 12.25 ### ### 44,542 ### ### ### 0.0
2010-Feb-11 Thu ### 12.21 ### ### 22.2 22.2 0.0
2010-Feb-10 Wed ### 12.2 ### ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 101,153 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 71.8 71.8 0.0
2010-Feb-04 Thu 12.26 12.45 12.26 12.26 ### ### 0.9
2010-Feb-03 Wed 12.2 12.4 12.2 12.29 74.8 74.8 0.9
2010-Feb-02 Tue ### ### ### ### 52,424 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 79,279 0 ### ### 0.0
2010-Jan-29 Fri ### ### 12.23 12.25 ### ### 0.9
2010-Jan-28 Thu 12.44 12.47 ### 12.43 66,176 ### 34.7 34.7 0.9
2010-Jan-27 Wed 12.5 12.53 ### 12.43 ### ### 0.9
2010-Jan-25 Mon 12.5 12.55 12.41 12.5 59,953 ### 61.7 61.7 0.9
2010-Jan-22 Fri 12.59 ### 12.5 12.5 101,329 ### ### ### 0.9
2010-Jan-21 Thu 12.72 12.72 12.58 ### 80,388 ### 35.8 35.8 0.0
2010-Jan-20 Wed ### 12.73 ### 12.73 ### ### ###
2010-Jan-19 Tue 12.57 12.7 12.55 ### 136,084 ### 82.3 82.3 0.0
2010-Jan-18 Mon ### ### 12.5 12.54 111,446 ### 29.0 29.0 0.9
2010-Jan-15 Fri 12.52 ### 12.51 ### 76.6 76.6 0.0
2010-Jan-14 Thu 12.54 12.55 12.5 12.52 34.4 34.4 0.9
2010-Jan-13 Wed 12.5 12.54 12.48 12.53 71.4 71.4 ###
2010-Jan-12 Tue 12.5 12.53 12.46 12.5 152,058 ### ### ### 0.9
2010-Jan-11 Mon 12.5 12.53 12.41 12.5 ### ### 0.9
2010-Jan-08 Fri 12.48 12.55 12.45 12.5 69.3 69.3 0.9
2010-Jan-07 Thu 12.5 12.55 12.48 12.49 33.6 33.6 0.9
2010-Jan-06 Wed 12.55 12.59 12.45 12.55 65.6 65.6 ###
2010-Jan-05 Tue 12.5 ### 12.48 ### 128,550 802,152 ### ### 0.0
2010-Jan-04 Mon 12.42 12.5 ### 12.49 60,383 ### ### ### 0.9
2009-Dec-31 Thu 12.49 12.5 12.4 12.48 42,025 ### ### ### ###
2009-Dec-30 Wed 12.42 12.5 ### 12.5 ### ### 0.9
2009-Dec-29 Tue ### 12.44 ### 12.42 56,328 ### ### ### 0.9
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed ### ### 12.28 ### 57,845 ### 62.4 62.4 0.0
2009-Dec-22 Tue 12.24 ### ### ### 59,751 0 ### ### 0.0
2009-Dec-21 Mon 12.24 ### 12.2 12.26 44,886 ### ### ### 0.9
2009-Dec-18 Fri 12.25 ### 12.21 12.24 28,226 ### ### ### 0.9
2009-Dec-17 Thu ### ### 12.29 ### 48,050 ### 69.7 69.7 0.0
2009-Dec-16 Wed ### ### 12.29 ### 49,055 301,442 ### ### 0.0
2009-Dec-15 Tue ### 12.4 ### ### 51,529 319,479 69.2 69.2 0.0
2009-Dec-14 Mon ### 12.4 ### 12.4 134,928 836,553 73.5 73.5 0.9
2009-Dec-11 Fri 12.4 12.4 ### ### 50,626 313,881 30.3 30.3 0.0
2009-Dec-10 Thu 12.4 12.45 ### ### 92,282 574,455 ### ### 0.0
2009-Dec-09 Wed ### 12.42 12.2 12.41 77.5 77.5 ###
2009-Dec-08 Tue 12.4 12.41 ### ### 56,355 349,682 ### ### 0.0
2009-Dec-07 Mon 12.43 12.45 ### 12.4 ### ### 0.9
2009-Dec-04 Fri 12.48 12.5 12.42 12.44 57,229 713,073 37.0 37.0 0.9
2009-Dec-03 Thu 12.53 12.54 12.48 12.52 88,254 1,104,057 ### ### 0.9
2009-Dec-02 Wed 12.55 12.57 12.44 12.5 145,777 1,822,941 ### ### 0.9
2009-Dec-01 Tue ### ### 12.47 12.5 148,243 ### 28.9 28.9 0.9
2009-Nov-30 Mon ### ### ### ### 75.1 75.1 0.0
2009-Nov-27 Fri 12.5 12.51 ### ### 153,483 ### ### ### 0.0
2009-Nov-26 Thu ### ### 12.5 ### 73.8 73.8 0.0
2009-Nov-25 Wed 12.53 ### 12.46 ### 190,126 1,184,484 ### ### 0.0
2009-Nov-24 Tue 12.59 12.59 12.49 12.55 155,748 1,953,079 ### ### ###
2009-Nov-23 Mon 12.4 12.59 ### 12.59 115,985 730,125 77.6 77.6 ###
2009-Nov-20 Fri 12.5 12.5 ### 12.42 32.0 32.0 0.9
2009-Nov-19 Thu 12.54 12.54 ### 12.54 74.0 74.0 0.9
2009-Nov-18 Wed 12.84 12.87 12.75 12.82 185,659 ### 38.3 38.3 0.9
2009-Nov-17 Tue ### ### 12.79 12.83 45.5 45.5 ###
2009-Nov-16 Mon 12.89 ### 12.79 12.88 30.3 30.3 ###
2009-Nov-13 Fri 12.82 12.87 12.71 12.83 149,450 ### 66.6 66.6 ###
2009-Nov-12 Thu 12.78 ### 12.77 12.82 ### ### 0.9
2009-Nov-11 Wed 12.72 12.78 ### 12.73 219,650 ### ### ### ###
2009-Nov-10 Tue 12.76 12.81 12.57 ### 171,727 ### 32.9 32.9 0.0
2009-Nov-09 Mon 12.44 ### 12.4 ### 76.2 76.2 0.0
2009-Nov-06 Fri 12.49 12.55 ### 12.44 212,775 ### 27.2 27.2 0.9
2009-Nov-05 Thu 12.41 12.47 12.4 12.47 ### ### ###
2009-Nov-04 Wed ### 12.48 ### 12.4 73.6 73.6 0.9
2009-Nov-03 Tue ### 12.42 ### 12.42 363,183 ### 78.9 78.9 0.9
2009-Nov-02 Mon 12.55 12.58 12.26 12.5 611,352 ### 29.3 29.3 0.9
2009-Oct-30 Fri 13.21 13.21 12.85 ### 20.7 20.7 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 13.5 13.7 ### 13.24 ### ### 0.9
2009-Oct-26 Mon ### ### ### ### 82.1 82.1 0.0
2009-Oct-23 Fri 13.5 ### 13.29 ### 86,771 ### ### ### 0.0
2009-Oct-22 Thu ### ### 13.5 13.52 ### ### 1.0
2009-Oct-21 Wed ### ### ### 14.2 25,187 0 ### ### 1.0
2009-Oct-20 Tue 14.23 14.23 ### ### ### ### 0.0
2009-Oct-19 Mon 14.25 ### 14.23 14.25 49,145 ### 72.5 72.5 1.0
2009-Oct-16 Fri ### ### ### ### 52,778 0 ### ### 0.0
2009-Oct-15 Thu ### ### 14.25 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### 14.25 64.2 64.2 1.0
2009-Oct-13 Tue ### 14.24 ### ### 67.3 67.3 0.0
2009-Oct-12 Mon 14.22 14.22 ### ### 37,425 ### 37.1 37.1 0.0
2009-Oct-09 Fri ### ### 14.22 14.25 32,054 ### 35.8 35.8 1.0
2009-Oct-08 Thu ### ### 14.25 ### 60.5 60.5 0.0
2009-Oct-07 Wed 14.45 14.52 14.28 14.5 47,646 ### 65.6 65.6 1.0
2009-Oct-06 Tue 14.59 ### 14.52 14.57 41.8 41.8 ###
2009-Oct-05 Mon ### 14.73 14.53 ### ### ### 0.0
2009-Oct-02 Fri ### 14.74 ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 14.73 14.86 ### ### ###
2009-Sep-30 Wed ### ### 14.85 14.85 14,326 106,370 29.2 29.2 ###
2009-Sep-29 Tue ### ### ### ### 37.1 37.1 0.0
2009-Sep-28 Mon 15.4 15.4 14.7 ### 88,352 ### ### ### 0.0
2009-Sep-25 Fri ### ### 15.56 ### ### ### 0.0
2009-Sep-24 Thu ### 16.8 ### 15.75 25.6 25.6 1.1
2009-Sep-23 Wed 13.55 ### 13.55 ### 83.3 83.3 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 22,379 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 15,775 0 ### ### 0.0
2009-Sep-17 Thu 13.45 13.45 ### ### ### ### 0.0
2009-Sep-16 Wed ### 13.42 13.26 13.4 23,374 ### ### ### 1.0
2009-Sep-15 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2009-Sep-14 Mon ### 13.42 ### 13.42 ### ### 1.0
2009-Sep-11 Fri ### 13.41 ### ### 31.4 31.4 0.0
2009-Sep-10 Thu ### ### ### ### 1,724 0 64.5 64.5 0.0
2009-Sep-09 Wed 13.45 13.45 13.28 13.4 6,157 82,288 ### ### 1.0
2009-Sep-08 Tue 13.45 13.58 13.4 13.45 15,385 207,543 61.4 61.4 ###
2009-Sep-07 Mon 13.21 13.8 13.21 13.43 78.7 78.7 ###
2009-Sep-04 Fri ### ### ### ### 13,744 0 33.8 33.8 0.0
2009-Sep-03 Thu ### ### 12.85 ### 175,871 1,129,971 72.1 72.1 0.0
2009-Sep-02 Wed ### ### 12.85 12.88 15,387 ### 31.1 31.1 ###
2009-Sep-01 Tue 13.5 ### ### ### 22,083 0 ### ### 0.0
2009-Aug-31 Mon 13.8 ### 13.7 13.84 2,629 ### ### ### 1.0
2009-Aug-28 Fri 13.84 13.84 13.7 13.7 428 ### ### ### 1.0
2009-Aug-27 Thu ### ### 13.8 ### 7,372 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 29.8 29.8 0.0
2009-Aug-25 Tue ### ### ### ### 69.1 69.1 0.0
2009-Aug-24 Mon 13.85 ### 13.58 ### ### ### 0.0
2009-Aug-21 Fri 13.8 ### 13.79 13.85 9,321 ### 82.2 82.2 ###
2009-Aug-20 Thu 13.5 ### ### 13.85 ### ### ###
2009-Aug-19 Wed 13.4 ### 13.4 13.5 ### ### 1.0
2009-Aug-18 Tue ### 13.49 ### 13.4 ### ### 1.0
2009-Aug-17 Mon 13.48 13.49 ### 13.49 83,825 ### ### ### ###
2009-Aug-14 Fri ### 13.49 ### 13.49 4,581 ### 76.0 76.0 ###
2009-Aug-13 Thu 13.49 13.5 ### 13.5 17,083 ### ### ### 1.0
2009-Aug-12 Wed ### 13.5 ### 13.49 1,173 ### ### ### ###
2009-Aug-11 Tue ### 13.5 ### 13.49 ### ### ###
2009-Aug-10 Mon 13.49 13.5 13.4 13.5 71.9 71.9 1.0
2009-Aug-07 Fri ### 13.5 ### 13.45 2,176 14,688 87.3 87.3 ###
2009-Aug-06 Thu ### 13.4 ### 13.4 ### ### 1.0
2009-Aug-05 Wed 13.2 ### ### ### ### ### 0.0
2009-Aug-04 Tue 12.84 ### 12.84 ### ### ### 0.0
2009-Aug-03 Mon ### ### 12.84 12.84 ### ### 0.9
2009-Jul-31 Fri 12.85 13.55 12.85 ### 14,185 187,242 69.1 69.1 0.0
2009-Jul-30 Thu 12.88 12.88 12.85 12.85 28.5 28.5 0.9
2009-Jul-29 Wed 13.53 13.55 12.85 12.87 5.8 5.8 ###
2009-Jul-28 Tue ### ### ### 13.55 20.6 20.6 1.0
2009-Jul-27 Mon 12.55 13.83 12.55 13.29 92.6 92.6 ###
2009-Jul-24 Fri 12.48 12.55 ### 12.54 ### ### 0.9
2009-Jul-23 Thu 12.5 12.5 12.44 12.48 27.4 27.4 ###
2009-Jul-22 Wed 12.54 12.57 12.45 12.49 ### ### 0.9
2009-Jul-21 Tue 12.5 12.54 12.47 12.5 71.6 71.6 0.9
2009-Jul-20 Mon 12.51 12.54 12.46 12.5 29.7 29.7 0.9
2009-Jul-17 Fri ### 12.49 ### 12.49 89.6 89.6 0.9
2009-Jul-16 Thu ### 12.58 ### ### 31.8 31.8 0.0
2009-Jul-15 Wed 12.5 12.5 ### ### 8.9 8.9 0.0
2009-Jul-14 Tue ### 12.5 ### 12.5 ### ### 0.9
2009-Jul-13 Mon 12.5 12.5 11.82 11.82 ### ### 0.8
2009-Jul-10 Fri 12.79 12.79 ### 12.5 13,744 ### ### ### 0.9
2009-Jul-09 Thu ### 12.8 ### 12.79 ### ### ###
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### 12.85 ### ### 0.9
2009-Jul-06 Mon 12.8 ### 12.49 ### 3,872 24,180 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 264,270 0 ### ### 0.0
2009-Jul-02 Thu 13.4 ### ### 13.28 ### ### 0.9
2009-Jul-01 Wed 13.51 13.7 13.4 13.4 ### ### 1.0
2009-Jun-30 Tue 13.8 13.8 ### 13.75 33.9 33.9 1.0
2009-Jun-29 Mon 13.8 ### 13.51 13.58 32.3 32.3 ###
2009-Jun-26 Fri ### ### 11.87 12.8 ### ### 0.9
2009-Jun-25 Thu 11.75 ### 11.75 11.75 67.5 67.5 ###
2009-Jun-24 Wed 11.5 11.75 11.44 ### 17,279 200,350 76.4 76.4 0.0
2009-Jun-23 Tue 11.28 ### 11.28 11.5 87.8 87.8 ###
2009-Jun-22 Mon ### 11.44 ### ### 21,451 ### ### ### 0.0
2009-Jun-19 Fri 11.22 11.56 10.88 ### ### ### 0.0
2009-Jun-18 Thu ### 11.25 ### ### 77.6 77.6 0.0
2009-Jun-17 Wed ### ### ### ### 29,927 0 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 61,044 0 ### ### 0.0
2009-Jun-15 Mon 11.89 ### 11.8 11.8 14,484 85,455 ### ### 0.8
2009-Jun-12 Fri 11.7 ### ### 11.87 15,847 0 ### ### 0.8
2009-Jun-11 Thu 11.76 ### ### 11.7 28.4 28.4 0.8
2009-Jun-10 Wed ### ### ### ### 85.5 85.5 0.0
2009-Jun-09 Tue 12.88 12.88 12.86 12.87 821 ### ### ### ###
2009-Jun-05 Fri 12.8 ### 12.8 ### 74,722 478,220 ### ### 0.0
2009-Jun-04 Thu 12.8 12.83 12.7 12.7 22,356 285,374 34.3 34.3 0.9
2009-Jun-03 Wed 12.26 12.7 12.25 12.7 88,122 1,099,321 82.7 82.7 0.9
2009-Jun-02 Tue 11.75 ### 11.75 12.25 88.9 88.9 0.9
2009-Jun-01 Mon ### 11.8 11.25 11.75 83.4 83.4 ###
2009-May-29 Fri ### ### ### ### 72,979 0 ### ### 0.0
2009-May-28 Thu ### 11.7 ### 11.25 ### ### ###
2009-May-27 Wed ### ### ### ### 206,251 0 ### ### 0.0
2009-May-26 Tue ### 11.2 ### ### 70.3 70.3 0.0
2009-May-25 Mon 10.84 ### 10.7 ### 3,055 16,344 82.7 82.7 0.0
2009-May-22 Fri ### ### ### ### 44,455 0 ### ### 0.0
2009-May-21 Thu 11.24 11.25 ### ### 18,775 ### ### ### 0.0
2009-May-20 Wed ### ### ### 11.24 9,586 0 ### ### 0.8
2009-May-19 Tue 11.44 ### ### ### 19.3 19.3 0.0
2009-May-18 Mon ### ### ### ### 10,847 0 ### ### 0.0
2009-May-15 Fri ### ### ### ### 163,128 0 70.2 70.2 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 148,649 0 ### ### 0.0
2009-May-12 Tue 11.2 11.2 ### ### ### ### 0.0
2009-May-11 Mon ### ### 10.89 ### 21,440 116,740 ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### 11.45 ### 11.44 4,155 23,787 ### ### 0.8
2009-May-06 Wed 10.75 ### ### 10.7 15,173 0 ### ### 0.8
2009-May-05 Tue 10.8 10.88 10.7 10.73 4,975 53,680 ### ### ###
2009-May-04 Mon ### 10.88 10.52 10.87 73.9 73.9 ###
2009-May-01 Fri 10.75 10.88 ### ### ### ### 0.0
2009-Apr-30 Thu ### 10.72 ### 10.7 34,486 184,844 ### ### 0.8
2009-Apr-29 Wed 10.88 10.88 10.78 10.78 25.1 25.1 0.8
2009-Apr-28 Tue 10.8 10.81 10.79 10.79 33.7 33.7 ###
2009-Apr-27 Mon ### ### ### ### 3,029 0 ### ### 0.0
2009-Apr-24 Fri ### ### 10.85 ### 3,756 20,376 35.6 35.6 0.0
2009-Apr-23 Thu ### ### 10.87 ### ### ### 0.0
2009-Apr-22 Wed 10.87 10.88 10.87 10.87 72.6 72.6 ###
2009-Apr-21 Tue ### ### 10.88 10.88 ### ### 0.8
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### 10.87 ### 40,388 ### ### ### 0.0
2009-Apr-16 Thu ### ### 10.89 ### ### ### 0.0
2009-Apr-15 Wed ### ### 10.71 ### 138,971 744,189 ### ### 0.0
2009-Apr-14 Tue 10.8 11.25 10.78 ### 22,486 247,683 ### ### 0.0
2009-Apr-09 Thu 10.5 10.8 ### 10.78 4,140 22,356 ### ### 0.8
2009-Apr-08 Wed 10.47 10.48 10.47 10.47 5,556 ### 79.6 79.6 0.7
2009-Apr-07 Tue 10.49 10.49 10.43 10.49 77.1 77.1 ###
2009-Apr-06 Mon ### 10.5 ### ### 146,572 ### ### ### 0.0
2009-Apr-03 Fri ### 10.2 ### ### 68.6 68.6 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### 9.86 ### 14,852 73,220 72.4 72.4 0.0
2009-Mar-31 Tue 9.85 ### 9.85 9.86 ### ### 0.7
2009-Mar-30 Mon ### ### ### 9.86 81.8 81.8 0.7
2009-Mar-27 Fri 9.55 ### 9.55 ### ### ### 0.0
2009-Mar-26 Thu 9.45 ### ### 9.5 70,145 0 ### ### 0.7
2009-Mar-25 Wed 9.45 9.49 ### 9.45 ### ### 0.7
2009-Mar-24 Tue ### 9.49 ### 9.49 ### ### 0.7
2009-Mar-23 Mon 9.2 ### 9.2 ### 246,688 ### ### ### 0.0
2009-Mar-20 Fri 9.21 9.21 ### 9.2 18,248 ### ### ### 0.7
2009-Mar-19 Thu ### ### ### ### 8,849 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 981 0 ### ### 0.0
2009-Mar-16 Mon 9.2 ### ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 9.2 9.2 18.2 18.2 0.7
2009-Mar-12 Thu 9.4 9.4 9.4 9.4 776 ### ### ### ###
2009-Mar-11 Wed 9.46 9.46 ### 9.4 29.7 29.7 ###
2009-Mar-10 Tue 9.5 9.7 ### 9.49 ### ### 0.7
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 32.6 32.6 0.0
2009-Mar-05 Thu ### 9.71 ### ### 73.5 73.5 0.0
2009-Mar-04 Wed 9.51 9.7 9.51 ### 5,157 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### 9.8 24.7 24.7 0.7
2009-Mar-02 Mon 9.8 10.2 9.8 10.2 ### ### 0.7
2009-Feb-27 Fri ### ### ### ### 8,985 0 91.3 91.3 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 140 0 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 178 0 ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 3,581 0 38.4 38.4 0.0
2009-Feb-20 Fri 9.7 9.7 ### ### 38.0 38.0 0.0
2009-Feb-19 Thu ### ### 9.7 9.72 ### ### 0.7
2009-Feb-18 Wed ### ### 9.7 ### ### ### 0.0
2009-Feb-17 Tue ### ### ### 10.25 ### ### 0.7
2009-Feb-16 Mon 10.45 10.45 ### ### 3,059 15,983 20.0 20.0 0.0
2009-Feb-13 Fri 10.45 10.5 ### ### 3,359 ### ### ### 0.0
2009-Feb-12 Thu 10.25 10.45 ### 10.45 4,486 ### 76.3 76.3 ###
2009-Feb-11 Wed 10.25 ### 10.25 ### ### ### 0.0
2009-Feb-10 Tue ### 10.25 ### 10.25 2,128 ### ### ### 0.7
2009-Feb-09 Mon ### ### 9.73 ### 278 1,352 72.0 72.0 0.0
2009-Feb-06 Fri 10.22 10.5 ### 10.5 83.0 83.0 0.8
2009-Feb-05 Thu 10.5 10.5 10.2 10.25 1,326 13,724 ### ### 0.7
2009-Feb-04 Wed 10.5 10.5 10.49 10.49 ### ### ###
2009-Feb-03 Tue 10.48 10.48 10.48 10.48 ### ### 0.7
2009-Feb-02 Mon 10.5 10.5 10.47 10.47 1,252 13,127 ### ### 0.7
2009-Jan-30 Fri 9.73 10.5 9.71 10.5 ### ### 0.8
2009-Jan-29 Thu ### ### ### ### 37.4 37.4 0.0
2009-Jan-28 Wed 9.75 9.75 9.75 9.75 0 ###
2009-Jan-27 Tue ### 9.75 ### 9.75 27,855 ### 79.3 79.3 ###
2009-Jan-23 Fri ### ### ### ### 29,824 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 2,682 0 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 120 0 76.0 76.0 0.0
2009-Jan-20 Tue 9.5 ### 9.5 ### 87.8 87.8 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 10.25 ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### 9.75 ### 2,240 10,920 67.8 67.8 0.0
2009-Jan-13 Tue 9.7 ### 9.7 ### 87.4 87.4 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 9.71 9.71 9.5 9.5 8,957 ### 18.6 18.6 0.7
2009-Jan-08 Thu 9.5 9.7 9.5 9.7 1,473 14,140 ### ### 0.7
2009-Jan-07 Wed 9.7 9.7 ### ### 24.6 24.6 0.0
2009-Jan-06 Tue ### 9.7 9.5 9.7 ### ### 0.7
2009-Jan-05 Mon ### ### 9.5 ### 31.5 31.5 0.0
2009-Jan-02 Fri 9.7 9.7 9.7 9.7 63.4 63.4 0.7
2008-Dec-31 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed 9.45 9.45 9.45 9.45 0 0.7
2008-Dec-23 Tue 9.45 9.45 9.45 9.45 ### ### 0.7
2008-Dec-22 Mon 10.4 10.4 10.25 10.25 32.3 32.3 0.7
2008-Dec-19 Fri ### 9.42 ### 9.42 86.5 86.5 0.7
2008-Dec-18 Thu ### ### 9 9 2,925 ### ### ### 0.6
2008-Dec-17 Wed 9.4 9.41 9.4 9.4 ### ### ###
2008-Dec-16 Tue 9.5 9.51 ### 9.4 101,224 481,320 ### ### ###
2008-Dec-15 Mon 9.7 9.71 9.56 ### 27.6 27.6 0.0
2008-Dec-12 Fri ### ### ### ### 7,229 0 ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 115,128 0 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 12,145 0 12.2 12.2 0.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### 9.75 ### 9.73 ### ### ###
2008-Dec-04 Thu ### 9.53 ### 9.53 85.9 85.9 ###
2008-Dec-03 Wed 9.26 ### 9.26 ### 77.5 77.5 0.0
2008-Dec-02 Tue 9.25 ### 9.25 9.25 10,543 ### 75.9 75.9 ###
2008-Dec-01 Mon ### ### 9.25 9.25 ### ### ###
2008-Nov-28 Fri ### 9.25 9 9.25 74.3 74.3 ###
2008-Nov-27 Thu ### 9.25 9 9.25 13,688 ### 79.8 79.8 ###
2008-Nov-26 Wed 8.75 9 8.75 9 22,842 202,722 ### ### 0.6
2008-Nov-25 Tue 8.75 8.76 8.75 8.75 30,989 ### 68.8 68.8 0.6
2008-Nov-24 Mon ### ### 8.5 8.5 17.5 17.5 0.6
2008-Nov-21 Fri 9 9 ### ### 48,588 218,646 31.7 31.7 0.0
2008-Nov-20 Thu 9.8 9.8 9.2 9.2 4,525 42,987 21.2 21.2 0.7
2008-Nov-19 Wed ### ### ### ### 84.9 84.9 0.0
2008-Nov-18 Tue 10.4 10.4 ### ### 4,553 23,675 47.9 47.9 0.0
2008-Nov-17 Mon 10.46 10.46 10.45 10.45 ### ### ###
2008-Nov-14 Fri ### ### 10.46 10.46 ### ### 0.7
2008-Nov-13 Thu 10.8 10.8 ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 1,359 0 ### ### 0.0
2008-Nov-10 Mon 11.2 11.5 ### ### 3,748 21,551 33.2 33.2 0.0
2008-Nov-07 Fri 11.45 11.5 ### 11.5 6,483 37,277 71.4 71.4 ###
2008-Nov-06 Thu 10.7 11.5 ### 11.5 8,670 49,852 95.6 95.6 ###
2008-Nov-05 Wed ### 11.7 ### 11.5 70,570 ### ### ### ###
2008-Nov-04 Tue 10.79 10.79 10.7 10.71 27.9 27.9 ###
2008-Nov-03 Mon ### 10.79 ### 10.79 6,125 33,044 63.5 63.5 ###
2008-Oct-31 Fri 10.79 10.8 10.5 ### 16,084 ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 261,457 0 26.6 26.6 0.0
2008-Oct-29 Wed 10.5 10.78 ### ### 25.5 25.5 0.0
2008-Oct-28 Tue 11.25 11.25 ### 10.45 15.8 15.8 ###
2008-Oct-27 Mon 11.25 11.26 11.23 11.25 83.1 83.1 ###
2008-Oct-24 Fri ### 11.45 ### 11.45 86.6 86.6 0.8
2008-Oct-23 Thu ### ### ### ### 35.0 35.0 0.0
2008-Oct-22 Wed ### 11.4 ### 11.4 10,046 ### 96.7 96.7 0.8
2008-Oct-21 Tue 10.7 10.7 ### ### 11,175 59,786 ### ### 0.0
2008-Oct-20 Mon 10.2 10.4 ### 10.4 2,386 ### ### ### 0.7
2008-Oct-17 Fri 10.2 10.2 ### ### 14,441 73,649 ### ### 0.0
2008-Oct-16 Thu 10.5 10.5 ### ### 13,350 70,087 ### ### 0.0
2008-Oct-15 Wed ### ### 10.49 10.49 9,459 ### 8.8 8.8 ###
2008-Oct-14 Tue ### 11.4 10.5 11.4 15,044 ### ### ### 0.8
2008-Oct-13 Mon 11.7 11.7 ### ### 12.3 12.3 0.0
2008-Oct-10 Fri 11.8 11.8 11.75 11.75 65,586 772,275 ### ### ###
2008-Oct-09 Thu ### 11.8 ### 11.8 48,442 ### 80.2 80.2 0.8
2008-Oct-08 Wed 11.8 11.8 ### ### 32,857 193,856 ### ### 0.0
2008-Oct-07 Tue 11.8 11.8 11.46 11.8 65,881 ### 63.0 63.0 0.8
2008-Oct-06 Mon 11.8 11.8 11.78 11.8 88.9 88.9 0.8
2008-Oct-03 Fri 11.8 11.81 11.77 11.8 ### ### 0.8
2008-Oct-02 Thu 11.79 11.85 11.72 11.8 17,888 ### 78.6 78.6 0.8
2008-Oct-01 Wed 11.8 11.8 11.7 11.79 2,580 ### 35.1 35.1 0.8
2008-Sep-30 Tue ### ### 10.25 ### 4,548 ### 28.2 28.2 0.0
2008-Sep-29 Mon ### ### 11.7 ### 8,072 47,221 83.0 83.0 0.0
2008-Sep-26 Fri ### 12.25 ### ### 6,149 ### 80.3 80.3 0.0
2008-Sep-25 Thu 12.46 12.46 ### 12.25 21,521 134,075 23.7 23.7 0.9
2008-Sep-24 Wed ### 12.21 ### 12.21 74.9 74.9 0.9
2008-Sep-23 Tue 12.25 12.25 11.89 ### 25.1 25.1 0.0
2008-Sep-22 Mon 11.87 ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 12.46 ### ### 5,826 ### 17.0 17.0 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 10.1 10.1 0.0
2008-Sep-16 Tue 12.5 12.52 ### 12.5 8,029 ### 69.5 69.5 0.9
2008-Sep-15 Mon 12.5 13.5 12.5 ### ### ### 0.0
2008-Sep-12 Fri ### 12.79 ### 12.5 9,575 ### 86.4 86.4 0.9
2008-Sep-11 Thu 12.45 12.45 ### ### ### ### 0.0
2008-Sep-10 Wed 12.5 12.5 12.45 12.45 1,552 ### ### ### ###
2008-Sep-09 Tue 12.5 12.5 12.49 12.49 778 9,721 40.3 40.3 0.9
2008-Sep-08 Mon 12.79 12.79 12.49 12.49 1,540 ### 17.5 17.5 0.9
2008-Sep-05 Fri ### 12.2 ### 12.2 ### ### ###
2008-Sep-04 Thu ### ### 11.7 ### 46.8 46.8 0.0
2008-Sep-03 Wed 11.89 ### 11.85 11.86 38.8 38.8 0.8
2008-Sep-02 Tue 12.2 12.2 11.7 11.89 14.3 14.3 ###
2008-Sep-01 Mon ### ### 11.83 ### 70.3 70.3 0.0
2008-Aug-29 Fri ### ### 11.75 ### 5,773 ### 27.4 27.4 0.0
2008-Aug-28 Thu 11.85 ### 11.85 ### 71.4 71.4 0.0
2008-Aug-27 Wed 11.85 11.85 11.7 11.85 71.1 71.1 ###
2008-Aug-26 Tue 11.85 11.85 11.85 11.85 65.4 65.4 ###
2008-Aug-25 Mon 11.85 11.85 11.73 11.85 ### ### ###
2008-Aug-22 Fri ### ### 11.8 11.85 25.6 25.6 ###
2008-Aug-21 Thu ### ### 11.89 ### ### ### 0.0
2008-Aug-20 Wed 11.79 ### ### ### 70.7 70.7 0.0
2008-Aug-19 Tue 11.82 11.84 11.73 11.84 3,549 41,824 ### ### 0.8
2008-Aug-18 Mon 11.84 11.84 11.75 11.83 2,984 ### 34.1 34.1 0.8
2008-Aug-15 Fri 11.7 11.84 ### 11.84 ### ### 0.8
2008-Aug-14 Thu ### ### 11.47 11.85 2,741 ### 28.1 28.1 ###
2008-Aug-13 Wed ### ### 11.88 ### 3,841 ### 43.8 43.8 0.0
2008-Aug-12 Tue ### ### 11.8 ### 7,189 ### ### ### 0.0
2008-Aug-11 Mon 11.85 11.85 ### 11.85 ### ### ###
2008-Aug-08 Fri 11.8 ### 11.73 ### ### ### 0.0
2008-Aug-07 Thu ### ### 11.81 11.83 2,971 17,543 ### ### 0.8
2008-Aug-06 Wed ### ### 11.8 ### 3,889 22,945 ### ### 0.0
2008-Aug-05 Tue ### ### 11.89 ### ### ### 0.0
2008-Aug-04 Mon ### ### 11.75 ### ### ### 0.0
2008-Aug-01 Fri ### ### 11.89 ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 6,770 0 30.3 30.3 0.0
2008-Jul-30 Wed ### ### 11.75 ### 4,958 29,128 ### ### 0.0
2008-Jul-29 Tue 11.83 ### 11.83 ### 22,087 130,644 ### ### 0.0
2008-Jul-28 Mon 11.55 11.83 11.5 11.83 ### ### 0.8
2008-Jul-25 Fri ### 11.82 ### 11.5 ### ### ###
2008-Jul-24 Thu ### ### ### ### 4,056 0 ### ### 0.0
2008-Jul-23 Wed ### 11.72 11.25 ### 5,450 ### 80.7 80.7 0.0
2008-Jul-22 Tue ### 11.84 ### 11.83 ### ### 0.8
2008-Jul-21 Mon ### ### ### ### 5,454 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### 10.75 ### 319,976 1,719,871 84.3 84.3 0.0
2008-Jul-16 Wed ### ### ### 10.8 36,427 0 ### ### ###
2008-Jul-15 Tue ### 11.29 ### ### 24,254 ### 81.1 81.1 0.0
2008-Jul-14 Mon 11.55 11.55 ### 11.4 ### ### 0.8
2008-Jul-11 Fri 11.5 11.55 ### 11.55 4,859 ### 67.1 67.1 0.8
2008-Jul-10 Thu 11.81 ### 11.49 11.5 ### ### ###
2008-Jul-09 Wed 11.75 ### 11.7 ### 6,751 ### 81.2 81.2 0.0
2008-Jul-08 Tue ### ### ### ### 91.3 91.3 0.0
2008-Jul-07 Mon ### ### 11.5 11.72 24.1 24.1 0.8
2008-Jul-04 Fri 11.85 ### 11.85 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### 11.4 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 11.78 12.4 11.78 ### ### ### 0.0
2008-Jun-27 Fri 11.48 ### 11.4 11.78 5,750 32,775 ### ### ###
2008-Jun-26 Thu ### 11.48 ### 11.48 33,125 ### ### ### 0.8
2008-Jun-25 Wed 11.45 11.45 ### ### 13,054 ### ### ### 0.0
2008-Jun-24 Tue ### ### 11.46 11.46 6,826 ### ### ### 0.8
2008-Jun-23 Mon ### ### 11.43 ### 18.6 18.6 0.0
2008-Jun-20 Fri 10.4 11.43 ### 11.43 55,525 317,325 96.4 96.4 ###
2008-Jun-19 Thu 10.42 10.5 10.24 10.5 987,228 10,237,554 ### ### 0.8
2008-Jun-18 Wed 10.45 10.45 ### 10.2 ### ### 0.7
2008-Jun-17 Tue 10.45 10.45 ### 10.2 ### ### 0.7
2008-Jun-16 Mon 10.42 10.48 10.2 10.2 6,287 ### 27.8 27.8 0.7
2008-Jun-13 Fri 10.4 10.41 ### 10.41 ### ### ###
2008-Jun-12 Thu 10.2 10.5 ### 10.5 3,552 18,648 90.5 90.5 0.8
2008-Jun-11 Wed 10.5 10.81 10.5 10.81 2,355 ### 88.7 88.7 0.8
2008-Jun-10 Tue ### 10.81 10.2 10.81 18,687 ### 90.8 90.8 0.8
2008-Jun-06 Fri ### 10.4 10.2 ### 14,149 ### ### ### 0.0
2008-Jun-05 Thu 10.2 ### ### ### ### ### 0.0
2008-Jun-04 Wed 10.76 10.76 10.2 10.72 8,372 ### 38.4 38.4 0.8
2008-Jun-03 Tue ### ### 10.2 10.2 ### ### 0.7
2008-Jun-02 Mon ### 10.84 10.24 ### ### ### 0.0
2008-May-30 Fri 10.23 10.8 10.21 10.8 5,624 59,080 ### ### ###
2008-May-29 Thu ### 10.28 ### 10.22 17,343 89,143 ### ### 0.7
2008-May-28 Wed 10.84 10.84 ### 10.2 8.9 8.9 0.7
2008-May-27 Tue 10.2 10.26 ### 10.22 75,252 386,042 70.4 70.4 0.7
2008-May-26 Mon 10.2 10.26 ### 10.2 ### ### 0.7
2008-May-23 Fri ### 10.48 ### 10.26 ### ### 0.7
2008-May-22 Thu 10.7 10.7 10.45 10.45 ### ### ###
2008-May-21 Wed 10.77 ### 10.75 10.8 69.0 69.0 ###
2008-May-20 Tue 10.81 10.85 10.76 10.82 ### ### 0.8
2008-May-19 Mon 10.77 ### 10.77 ### 84.8 84.8 0.0
2008-May-16 Fri ### 10.77 ### ### 66.5 66.5 0.0
2008-May-15 Thu 10.48 10.73 10.48 ### 75.0 75.0 0.0
2008-May-14 Wed 10.46 10.55 10.46 10.55 12,523 131,554 ### ### ###
2008-May-13 Tue ### ### ### 10.5 82.7 82.7 0.8
2008-May-12 Mon 10.21 10.4 ### ### ### ### 0.0
2008-May-09 Fri 10.27 ### 10.21 10.22 1,021,520 5,214,859 ### ### 0.7
2008-May-08 Thu 10.27 ### 10.27 ### 63.1 63.1 0.0
2008-May-07 Wed 10.4 10.4 ### ### 58,024 301,724 37.0 37.0 0.0
2008-May-06 Tue 10.4 10.42 ### 10.4 11,983 ### ### ### 0.7
2008-May-05 Mon ### ### 10.25 ### ### ### 0.0
2008-May-02 Fri 10.25 10.25 10.25 10.25 323 ### ### ### 0.7
2008-May-01 Thu 10.21 10.21 ### 10.2 ### ### 0.7
2008-Apr-30 Wed 10.4 ### 10.4 10.4 ### ### 0.7
2008-Apr-29 Tue 10.4 10.4 10.4 10.4 70.4 70.4 0.7
2008-Apr-28 Mon ### ### ### ### 8.2 8.2 0.0
2008-Apr-24 Thu ### ### ### ### 18,447 0 86.6 86.6 0.0
2008-Apr-23 Wed 10.24 ### 10.21 10.29 4,683 ### ### ### ###
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 10.53 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 10.78 77.9 77.9 0.8
2008-Apr-17 Thu ### ### 10.87 10.87 ### ### ###
2008-Apr-16 Wed ### 11.41 11.29 ### 15,448 ### ### ### 0.0
2008-Apr-15 Tue ### ### 11.25 11.25 24.9 24.9 ###
2008-Apr-14 Mon ### ### ### ### 3,458 0 89.4 89.4 0.0
2008-Apr-11 Fri 11.47 11.47 11.21 11.47 7,087 ### 71.0 71.0 ###
2008-Apr-10 Thu ### 11.47 10.89 11.47 94.0 94.0 ###
2008-Apr-09 Wed ### ### 10.77 ### 36.2 36.2 0.0
2008-Apr-08 Tue 10.52 10.8 10.49 10.8 85.3 85.3 ###
2008-Apr-07 Mon 10.26 10.58 10.25 10.52 41,783 ### 82.0 82.0 ###
2008-Apr-04 Fri 10.23 ### 10.22 10.25 61.9 61.9 0.7
2008-Apr-03 Thu 10.25 10.45 ### 10.2 52,888 ### 29.7 29.7 0.7
2008-Apr-02 Wed ### 10.5 10.21 10.21 ### ### ###
2008-Apr-01 Tue ### 10.5 ### ### 31.7 31.7 0.0
2008-Mar-31 Mon 9.85 10.5 9.85 ### 20,740 211,029 81.6 81.6 0.0
2008-Mar-28 Fri ### ### 9.78 ### 72.0 72.0 0.0
2008-Mar-27 Thu 9.7 ### 9.7 9.78 ### ### 0.7
2008-Mar-26 Wed 9.7 ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### 9.74 88,084 0 ### ### 0.7
2008-Mar-20 Thu 9.46 ### 9.46 ### 3,975 ### ### ### 0.0
2008-Mar-19 Wed 9.45 ### 9.45 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 3,275 0 ### ### 0.0
2008-Mar-17 Mon ### ### 9.41 9.42 3,185 14,985 ### ### 0.7
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 9.85 9.85 ### ### 29.5 29.5 0.0
2008-Mar-12 Wed ### ### 9.85 ### 17,379 ### ### ### 0.0
2008-Mar-11 Tue 9.7 9.77 9.7 9.72 77.3 77.3 0.7
2008-Mar-10 Mon 10.25 10.25 9.7 9.85 10,580 ### ### ### ###
2008-Mar-07 Fri ### ### ### ### 32.9 32.9 0.0
2008-Mar-06 Thu 9.75 ### 9.75 ### 88.4 88.4 0.0
2008-Mar-05 Wed 9.7 ### 9.7 9.75 ### ### ###
2008-Mar-04 Tue ### ### ### 9.7 ### ### 0.7
2008-Mar-03 Mon ### ### 9.75 9.75 ### ### ###
2008-Feb-29 Fri ### ### 9.85 9.85 33.2 33.2 ###
2008-Feb-28 Thu ### ### ### ### 12,641 0 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 29.6 29.6 0.0
2008-Feb-26 Tue ### ### ### ### 9,042 0 34.9 34.9 0.0
2008-Feb-25 Mon ### 10.2 ### ### 14,927 76,127 73.6 73.6 0.0
2008-Feb-22 Fri ### ### ### ### 20,045 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 36.0 36.0 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue ### 10.54 ### ### 6,824 ### ### ### 0.0
2008-Feb-18 Mon ### ### 9.5 ### 19.5 19.5 0.0
2008-Feb-15 Fri 10.47 10.48 ### ### 23,245 ### ### ### 0.0
2008-Feb-14 Thu 10.51 10.51 10.45 10.47 10,371 108,688 30.3 30.3 0.7
2008-Feb-13 Wed 10.56 10.58 10.42 10.58 324,278 ### ### ### 0.8
2008-Feb-12 Tue 10.56 10.71 10.41 10.55 112,758 1,190,724 41.7 41.7 ###
2008-Feb-11 Mon ### ### ### 10.56 128,847 0 47.6 47.6 0.8
2008-Feb-08 Fri ### ### 10.48 10.55 22,744 119,178 ### ### ###
2008-Feb-07 Thu 11.82 11.82 ### 11.7 32.9 32.9 0.8
2008-Feb-06 Wed 11.84 11.84 11.84 11.84 1,070 ### 74.3 74.3 0.8
2008-Feb-05 Tue 11.77 11.81 11.77 11.8 8,647 101,948 ### ### 0.8
2008-Feb-04 Mon ### 11.84 ### 11.82 10,749 ### 76.7 76.7 0.8
2008-Feb-01 Fri 11.7 ### ### 11.86 9,186 0 67.9 67.9 0.8
2008-Jan-31 Thu 11.5 11.5 11.4 11.43 6,020 68,929 34.2 34.2 ###
2008-Jan-30 Wed 12.25 12.25 11.55 11.55 21,247 ### ### ### 0.8
2008-Jan-29 Tue 12.25 12.5 ### 12.25 15,921 ### 77.0 77.0 0.9
2008-Jan-25 Fri ### 12.25 ### ### ### ### 0.0
2008-Jan-24 Thu ### 12.25 11.8 ### 36.3 36.3 0.0
2008-Jan-23 Wed 11.52 ### 11.52 ### 18,274 105,258 75.5 75.5 0.0
2008-Jan-22 Tue ### ### ### ### 12,440 0 ### ### 0.0
2008-Jan-21 Mon 12.5 12.53 12.45 12.45 14,622 182,628 52.6 52.6 ###
2008-Jan-18 Fri 12.25 12.75 12.25 ### 7,348 91,850 85.8 85.8 0.0
2008-Jan-17 Thu ### ### 12.4 12.75 1,981 12,282 31.2 31.2 ###
2008-Jan-16 Wed 12.7 12.85 ### 12.85 3,650 23,451 83.3 83.3 0.9
2008-Jan-15 Tue ### ### 12.84 12.84 772 4,956 41.2 41.2 0.9
2008-Jan-14 Mon ### 12.44 ### 12.44 84,178 523,587 ### ### 0.9
2008-Jan-11 Fri 12.51 12.58 12.29 12.55 21,821 271,344 ### ### ###
2008-Jan-10 Thu ### 12.7 12.58 12.58 38.4 38.4 0.9
2008-Jan-09 Wed 12.7 12.7 ### ### 4,141 ### ### ### 0.0
2008-Jan-08 Tue ### ### 12.88 12.88 11,343 73,048 ### ### ###
2008-Jan-07 Mon ### ### ### ### 12,746 0 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 8,373 0 ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 2,284 0 73.5 73.5 0.0
2008-Jan-02 Wed ### ### ### ### 21,321 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 8,723 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### 15,558 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 27.8 27.8 0.0
2007-Dec-20 Thu ### ### ### ### 184,655 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 11,551 0 30.2 30.2 0.0
2007-Dec-18 Tue ### ### 12.8 ### 79.3 79.3 0.0
2007-Dec-17 Mon ### ### ### ### 83,652 0 ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 1,188 0 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### 13.29 ### ### 23.1 23.1 0.0
2007-Dec-11 Tue 13.2 13.29 13.2 13.23 1,126 ### 69.6 69.6 0.9
2007-Dec-10 Mon 13.4 13.4 13.2 13.29 1,372 18,247 31.9 31.9 ###
2007-Dec-07 Fri ### ### ### ### 65,486 0 68.7 68.7 0.0
2007-Dec-06 Thu ### 13.25 ### ### 31.6 31.6 0.0
2007-Dec-05 Wed 13.27 ### ### ### ### ### 0.0
2007-Dec-04 Tue ### 13.44 13.25 ### 19,459 259,680 ### ### 0.0
2007-Dec-03 Mon ### 13.4 13.21 13.25 23,729 ### 30.1 30.1 ###
2007-Nov-30 Fri 13.45 13.45 ### 13.41 19,126 128,622 30.0 30.0 1.0
2007-Nov-29 Thu 13.54 13.54 13.5 13.51 10,056 135,957 ### ### ###
2007-Nov-28 Wed 13.59 13.59 13.43 13.5 2,023 ### 40.3 40.3 1.0
2007-Nov-27 Tue 13.45 13.59 13.45 13.59 ### ### ###
2007-Nov-26 Mon ### ### 13.54 13.54 ### ### 1.0
2007-Nov-23 Fri 13.5 ### 13.46 ### ### ### 0.0
2007-Nov-22 Thu 13.52 ### 13.45 13.45 20,988 141,144 43.2 43.2 ###
2007-Nov-21 Wed ### ### ### ### 679 0 ### ### 0.0
2007-Nov-20 Tue ### ### ### ### 16,079 0 38.5 38.5 0.0
2007-Nov-19 Mon ### ### ### ### 3,651 0 28.1 28.1 0.0
2007-Nov-16 Fri ### ### 13.57 ### 75.3 75.3 0.0
2007-Nov-15 Thu ### ### 13.83 ### 70.4 70.4 0.0
2007-Nov-14 Wed 13.85 ### 13.84 13.85 ### ### ###
2007-Nov-13 Tue 13.87 13.88 13.4 13.85 46,758 637,779 ### ### ###
2007-Nov-12 Mon ### ### 13.87 13.87 ### ### ###
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 9,281 0 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 14.29 14.29 14.21 14.22 28.9 28.9 1.0
2007-Nov-05 Mon ### 14.59 ### ### ### ### 0.0
2007-Nov-02 Fri ### 14.27 ### 14.27 72.2 72.2 ###
2007-Nov-01 Thu 14.29 14.29 ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 5,485 0 16.2 16.2 0.0
2007-Oct-30 Tue 14.29 14.29 14.2 14.25 ### ### 1.0
2007-Oct-29 Mon ### ### ### ### 27.1 27.1 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 685,352 0 38.8 38.8 0.0
2007-Oct-24 Wed 14.2 14.2 ### ### 44,346 314,856 ### ### 0.0
2007-Oct-23 Tue ### 14.2 ### ### 15,440 109,624 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 217,426 0 ### ### 0.0
2007-Oct-19 Fri ### 14.59 ### ### 68.5 68.5 0.0
2007-Oct-18 Thu 14.2 14.57 14.2 14.25 2,952 ### 67.4 67.4 1.0
2007-Oct-17 Wed 14.7 14.72 14.2 14.57 6,878 99,455 32.7 32.7 ###
2007-Oct-16 Tue ### 14.75 ### 14.74 91.1 91.1 1.1
2007-Oct-15 Mon ### 14.21 ### 14.2 81.9 81.9 1.0
2007-Oct-12 Fri 14.25 14.25 ### ### 7,173 ### 19.5 19.5 0.0
2007-Oct-11 Thu ### 14.75 ### 14.74 5,171 ### 89.9 89.9 1.1
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 99,751 0 ### ### 0.0
2007-Oct-08 Mon ### ### 13.75 13.89 28.6 28.6 1.0
2007-Oct-05 Fri ### ### 13.71 ### 63.6 63.6 0.0
2007-Oct-04 Thu 13.75 ### 13.75 ### 84.1 84.1 0.0
2007-Oct-03 Wed 13.89 13.89 13.74 13.8 34.6 34.6 1.0
2007-Oct-02 Tue ### ### 13.78 13.86 10,051 69,251 40.1 40.1 ###
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 13.7 ### 13.7 ### 20,943 143,459 73.4 73.4 0.0
2007-Sep-27 Thu 13.78 ### 13.7 13.7 16,044 ### 27.2 27.2 1.0
2007-Sep-26 Wed 13.8 13.8 13.5 13.8 6,482 88,479 ### ### 1.0
2007-Sep-25 Tue 13.59 13.8 13.5 13.8 29,658 ### 77.2 77.2 1.0
2007-Sep-24 Mon ### ### 13.57 ### 62.2 62.2 0.0
2007-Sep-21 Fri 13.75 13.8 13.75 13.8 63.6 63.6 1.0
2007-Sep-20 Thu ### ### 13.8 13.8 2,782 ### 31.4 31.4 1.0
2007-Sep-19 Wed 13.8 ### 13.8 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 13.8 13.85 13.71 13.83 69.9 69.9 1.0
2007-Sep-14 Fri 13.46 13.46 13.45 13.45 29.5 29.5 ###
2007-Sep-13 Thu 13.75 13.8 ### ### 28,250 194,925 ### ### 0.0
2007-Sep-12 Wed 13.89 ### 13.75 13.75 11,451 78,725 ### ### 1.0
2007-Sep-11 Tue 13.82 13.89 13.82 13.89 71.6 71.6 1.0
2007-Sep-10 Mon 13.75 13.75 13.75 13.75 3,424 47,080 ### ### 1.0
2007-Sep-07 Fri ### ### 13.8 ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 14,825 0 32.9 32.9 0.0
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon 13.23 13.46 13.23 13.41 55,847 745,278 ### ### 1.0
2007-Aug-31 Fri ### ### 13.22 13.25 975 6,444 20.6 20.6 ###
2007-Aug-30 Thu 13.2 ### 13.2 ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 60.7 60.7 0.0
2007-Aug-28 Tue ### ### ### ### 540 0 32.9 32.9 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 66,427 0 39.5 39.5 0.0
2007-Aug-23 Thu 13.21 ### ### ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 4,229 0 34.4 34.4 0.0
2007-Aug-21 Tue ### ### ### ### 23,946 0 26.0 26.0 0.0
2007-Aug-20 Mon ### ### ### ### 39,843 0 ### ### 0.0
2007-Aug-17 Fri 12.71 13.46 12.71 ### 50,229 657,246 ### ### 0.0
2007-Aug-16 Thu 13.45 13.45 ### ### 37.0 37.0 0.0
2007-Aug-15 Wed 13.5 13.7 13.5 13.5 ### ### 1.0
2007-Aug-14 Tue 13.5 ### 13.5 13.5 1,357 9,159 77.9 77.9 1.0
2007-Aug-13 Mon ### ### 13.5 ### 24,053 162,357 44.1 44.1 0.0
2007-Aug-10 Fri 13.56 13.8 13.5 ### 109,781 ### ### ### 0.0
2007-Aug-09 Thu 13.85 13.85 ### 13.8 30.0 30.0 1.0
2007-Aug-08 Wed 13.5 13.85 13.46 13.52 57.2 57.2 1.0
2007-Aug-07 Tue 13.75 ### 13.7 ### 6,452 ### ### ### 0.0
2007-Aug-06 Mon 13.55 13.56 13.55 13.56 4,877 ### ### ### 1.0
2007-Aug-03 Fri 13.51 13.7 13.45 13.55 22,776 309,184 ### ### 1.0
2007-Aug-02 Thu 13.25 ### 13.25 ### ### ### 0.0
2007-Aug-01 Wed 13.5 13.5 13.25 13.27 ### ### 0.9
2007-Jul-31 Tue 13.4 13.5 ### 13.5 2,620 17,685 65.8 65.8 1.0
2007-Jul-30 Mon ### 13.5 ### 13.5 11,788 ### 79.2 79.2 1.0
2007-Jul-27 Fri 13.7 13.7 13.25 13.25 15.0 15.0 ###
2007-Jul-26 Thu ### 13.78 13.55 13.7 ### ### 1.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 7,623 0 27.7 27.7 0.0
2007-Jul-23 Mon ### ### ### 13.8 5,587 0 ### ### 1.0
2007-Jul-20 Fri 13.73 13.73 13.52 ### 61,056 831,888 ### ### 0.0
2007-Jul-19 Thu 13.8 13.8 13.7 13.7 ### ### 1.0
2007-Jul-18 Wed 13.85 ### 13.5 13.53 ### ### ###
2007-Jul-17 Tue 13.85 13.85 13.46 13.46 ### ### ###
2007-Jul-16 Mon ### ### 13.51 13.85 ### ### ###
2007-Jul-13 Fri 13.5 13.51 13.5 13.5 67.1 67.1 1.0
2007-Jul-12 Thu 13.51 ### 13.47 13.47 33.4 33.4 1.0
2007-Jul-11 Wed 13.46 13.51 13.46 13.47 246,085 3,318,456 65.7 65.7 1.0
2007-Jul-10 Tue 13.4 ### 13.4 13.51 ### ### ###
2007-Jul-09 Mon 13.82 13.82 ### ### ### ### 0.0
2007-Jul-06 Fri 13.79 13.85 13.79 13.82 67.1 67.1 1.0
2007-Jul-05 Thu 13.89 ### 13.89 ### ### ### 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### 13.86 ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 31.3 31.3 0.0
2007-Jun-29 Fri ### ### 13.25 ### 380,589 ### ### ### 0.0
2007-Jun-28 Thu 13.55 ### 13.55 ### 90.1 90.1 0.0
2007-Jun-27 Wed ### ### ### ### 85.7 85.7 0.0
2007-Jun-26 Tue 13.4 13.4 ### ### 25.8 25.8 0.0
2007-Jun-25 Mon ### ### 13.5 13.5 28,749 194,055 33.2 33.2 1.0
2007-Jun-22 Fri ### ### ### ### 32,887 0 ### ### 0.0
2007-Jun-21 Thu 13.85 13.85 13.75 13.76 ### ### 1.0
2007-Jun-20 Wed ### ### ### ### 540 0 ### ### 0.0
2007-Jun-19 Tue 13.8 ### 13.75 13.85 131,489 903,986 ### ### ###
2007-Jun-18 Mon ### ### ### ### 34.8 34.8 0.0
2007-Jun-15 Fri ### ### ### ### 22.5 22.5 0.0
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 36,254 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 8,755 0 72.3 72.3 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 13.79 13.85 13.79 13.85 64.3 64.3 ###
2007-Jun-06 Wed ### ### 13.8 13.8 38,972 ### ### ### 1.0
2007-Jun-05 Tue ### ### 13.75 ### 140,626 ### 86.5 86.5 0.0
2007-Jun-04 Mon ### ### ### ### 2,670 0 16.4 16.4 0.0
2007-Jun-01 Fri ### ### ### ### 6,352 0 63.3 63.3 0.0
2007-May-31 Thu 13.78 ### 13.78 ### 82,280 ### ### ### 0.0
2007-May-30 Wed 13.76 ### 13.76 ### 723 4,974 ### ### 0.0
2007-May-29 Tue ### ### 14.29 14.29 ### ### ###
2007-May-28 Mon 14.4 14.4 13.75 ### ### ### 0.0
2007-May-25 Fri ### ### ### 14.4 10,129 0 86.8 86.8 1.0
2007-May-24 Thu ### 14.75 ### 14.5 ### ### 1.0
2007-May-23 Wed ### ### ### ### 65.4 65.4 0.0
2007-May-22 Tue ### ### ### ### 9,275 0 ### ### 0.0
2007-May-21 Mon ### ### ### 14.25 71.5 71.5 1.0
2007-May-18 Fri ### ### ### ### 4,658 0 ### ### 0.0
2007-May-17 Thu ### 14.28 ### ### ### ### 0.0
2007-May-16 Wed ### ### 13.86 ### 1,049 ### ### ### 0.0
2007-May-15 Tue 13.8 ### 13.8 ### 81.9 81.9 0.0
2007-May-14 Mon 13.85 13.85 13.85 13.85 747 10,345 68.2 68.2 ###
2007-May-11 Fri 13.75 13.84 ### 13.84 16,687 115,474 ### ### 1.0
2007-May-10 Thu 13.7 13.7 13.7 13.7 250 3,425 ### ### 1.0
2007-May-09 Wed 13.75 13.8 13.75 13.8 14,228 ### 68.7 68.7 1.0
2007-May-08 Tue 13.75 13.77 13.7 13.75 71.5 71.5 1.0
2007-May-07 Mon 13.53 13.8 13.53 13.8 82.0 82.0 1.0
2007-May-04 Fri 13.55 13.8 13.55 13.8 19,422 ### 77.7 77.7 1.0
2007-May-03 Thu 13.51 13.55 13.5 13.55 ### ### 1.0
2007-May-02 Wed 13.49 13.5 13.49 13.5 36,489 ### 62.2 62.2 1.0
2007-May-01 Tue 13.5 13.5 13.45 13.46 1,544 ### 43.8 43.8 ###
2007-Apr-30 Mon 13.25 ### 13.2 13.25 ### ### ###
2007-Apr-27 Fri 13.5 13.5 13.25 13.43 ### ### ###
2007-Apr-26 Thu 13.82 13.82 13.4 13.5 20.6 20.6 1.0
2007-Apr-24 Tue ### ### ### ### 28.6 28.6 0.0
2007-Apr-23 Mon ### ### ### ### 11,588 0 ### ### 0.0
2007-Apr-20 Fri 14.5 14.5 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### 14.5 83.9 83.9 1.0
2007-Apr-18 Wed ### ### 14.27 ### 65.1 65.1 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 13.55 ### 13.55 ### 5,489 37,187 98.2 98.2 0.0
2007-Apr-13 Fri 13.5 13.55 13.5 13.54 6,959 94,120 ### ### 1.0
2007-Apr-12 Thu 13.4 13.5 13.4 13.47 3,188 42,878 ### ### 1.0
2007-Apr-11 Wed 13.49 13.55 13.4 13.4 196,186 ### 33.9 33.9 1.0
2007-Apr-10 Tue 13.26 ### 13.25 ### 64,871 429,770 ### ### 0.0
2007-Apr-05 Thu 13.2 13.5 ### 13.5 13,483 ### 85.2 85.2 1.0
2007-Apr-04 Wed 13.21 13.26 13.21 13.23 63.3 63.3 0.9
2007-Apr-03 Tue 13.5 13.5 13.2 13.2 1,774 23,682 15.9 15.9 0.9
2007-Apr-02 Mon ### 13.2 ### 13.2 20,888 ### 74.9 74.9 0.9
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 207,380 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 5,575 0 ### ### 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon ### ### ### ### 32.4 32.4 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 1,282 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 68.9 68.9 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 15,254 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 25,186 0 41.8 41.8 0.0
2007-Mar-12 Mon ### ### ### ### 6,286 0 ### ### 0.0
2007-Mar-09 Fri ### 13.22 ### ### 68.1 68.1 0.0
2007-Mar-08 Thu 13.2 13.24 ### ### 4,380 ### ### ### 0.0
2007-Mar-07 Wed 13.22 13.22 ### ### 5,948 ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 8,448 0 ### ### 0.0
2007-Mar-05 Mon ### 13.25 ### ### 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### ### 70.6 70.6 0.0
2007-Mar-01 Thu ### ### ### ### 71.4 71.4 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 22,945 0 ### ### 0.0
2007-Feb-26 Mon 13.2 13.2 ### ### 29,655 195,723 37.5 37.5 0.0
2007-Feb-23 Fri 13.25 13.27 ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 13.26 13.29 8,846 58,648 35.7 35.7 ###
2007-Feb-21 Wed ### 13.4 ### ### 18,724 125,450 ### ### 0.0
2007-Feb-20 Tue 13.45 13.5 ### ### ### ### 0.0
2007-Feb-19 Mon 13.45 13.55 13.45 13.45 13,886 ### 66.6 66.6 ###
2007-Feb-16 Fri 13.49 13.5 13.44 13.45 16,579 ### ### ### ###
2007-Feb-15 Thu 13.52 13.55 13.5 13.5 ### ### 1.0
2007-Feb-14 Wed 13.42 13.52 13.42 13.52 63,258 852,085 72.4 72.4 1.0
2007-Feb-13 Tue 13.45 13.45 13.42 13.42 14,759 198,287 35.1 35.1 1.0
2007-Feb-12 Mon 13.45 13.45 13.4 13.43 11,783 158,186 37.7 37.7 ###
2007-Feb-09 Fri 13.45 13.45 ### ### 27.5 27.5 0.0
2007-Feb-08 Thu 13.49 13.5 13.4 13.4 30.6 30.6 1.0
2007-Feb-07 Wed 13.5 13.75 ### ### 20,982 144,251 ### ### 0.0
2007-Feb-06 Tue 13.25 ### 13.23 ### 22,888 ### ### ### 0.0
2007-Feb-05 Mon ### 13.26 ### 13.23 ### ### 0.9
2007-Feb-02 Fri 12.85 ### 12.83 ### 52,480 336,659 ### ### 0.0
2007-Feb-01 Thu 12.8 12.85 12.8 12.85 70.8 70.8 0.9
2007-Jan-31 Wed 12.7 12.79 12.7 12.78 ### ### 0.9
2007-Jan-30 Tue 12.41 12.46 12.41 12.45 ### ### ###
2007-Jan-29 Mon 12.7 12.75 12.46 12.46 10,658 134,344 23.8 23.8 0.9
2007-Jan-25 Thu 12.78 12.78 12.74 12.75 211,186 ### 37.3 37.3 ###
2007-Jan-24 Wed 12.55 12.77 12.55 12.77 23,140 292,952 81.1 81.1 0.9
2007-Jan-23 Tue 12.49 12.49 12.48 12.48 ### ### ###
2007-Jan-22 Mon 12.55 12.75 12.55 12.55 17,579 222,374 ### ### ###
2007-Jan-19 Fri ### 12.77 ### 12.77 ### ### 0.9
2007-Jan-18 Thu 12.79 12.79 12.79 12.79 68.4 68.4 ###
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 12.8 ### 12.8 ### 20,851 133,446 77.0 77.0 0.0
2007-Jan-15 Mon ### 12.85 ### 12.85 ### ### 0.9
2007-Jan-12 Fri 12.8 12.85 12.45 12.45 ### ### ###
2007-Jan-11 Thu 12.72 12.72 ### 12.7 4,570 ### ### ### 0.9
2007-Jan-10 Wed 12.82 12.82 12.75 12.75 ### ### ###
2007-Jan-09 Tue 12.85 12.85 12.72 12.85 65.6 65.6 0.9
2007-Jan-08 Mon 12.8 12.8 12.76 12.76 ### ### ###
2007-Jan-05 Fri 12.86 12.86 12.7 12.82 37,272 ### 35.9 35.9 0.9
2007-Jan-04 Thu ### 12.86 ### 12.86 32,240 ### 86.1 86.1 0.9
2007-Jan-03 Wed ### 12.88 ### ### 71.1 71.1 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 9,740 0 ### ### 0.0
2006-Dec-27 Wed 12.75 12.75 ### ### 3,525 22,471 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 87.2 87.2 0.0
2006-Dec-21 Thu 12.28 12.5 12.28 12.5 12,154 150,588 86.1 86.1 0.9
2006-Dec-20 Wed 12.25 ### 12.25 12.26 ### ### 0.9
2006-Dec-19 Tue 12.25 12.4 ### 12.25 70.7 70.7 0.9
2006-Dec-18 Mon ### 12.25 ### 12.25 48,454 296,780 ### ### 0.9
2006-Dec-15 Fri ### 12.25 ### 12.25 507,357 ### ### ### 0.9
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 12.25 12.25 ### 12.25 ### ### 0.9
2006-Dec-12 Tue ### 12.25 ### 12.25 17,354 ### 86.3 86.3 0.9
2006-Dec-11 Mon 12.22 12.25 12.22 12.25 68.5 68.5 0.9
2006-Dec-08 Fri ### 12.22 ### 12.22 4,872 ### ### ### 0.9
2006-Dec-07 Thu ### 12.2 ### ### 1,485 9,058 ### ### 0.0
2006-Dec-06 Wed 12.2 12.25 ### 12.2 ### ### ###
2006-Dec-05 Tue ### 12.2 ### 12.2 ### ### ###
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 11.8 12.25 11.8 ### 20,628 248,051 84.3 84.3 0.0
2006-Nov-30 Thu ### 11.8 ### 11.8 72.7 72.7 0.8
2006-Nov-29 Wed ### 11.7 ### ### 62.9 62.9 0.0
2006-Nov-28 Tue ### ### ### ### 149 0 40.6 40.6 0.0
2006-Nov-27 Mon 11.7 11.7 ### 11.7 ### ### 0.8
2006-Nov-24 Fri 11.7 11.8 11.7 11.7 10,123 118,945 ### ### 0.8
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 11.7 11.7 ### ### 25.1 25.1 0.0
2006-Nov-21 Tue 11.8 11.8 11.55 11.55 18,876 220,377 16.1 16.1 0.8
2006-Nov-20 Mon 11.85 11.85 ### 11.7 83,645 ### 35.2 35.2 0.8
2006-Nov-17 Fri 11.8 11.8 11.8 11.8 64.9 64.9 0.8
2006-Nov-16 Thu 11.81 11.85 11.8 11.8 44.6 44.6 0.8
2006-Nov-15 Wed 11.8 ### 11.8 ### ### ### 0.0
2006-Nov-14 Tue 11.8 11.8 11.8 11.8 64.9 64.9 0.8
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 12.2 12.25 ### 12.25 23,476 ### 64.4 64.4 0.9
2006-Nov-09 Thu ### 12.2 ### 12.2 72.1 72.1 ###
2006-Nov-08 Wed ### ### ### ### 38.5 38.5 0.0
2006-Nov-07 Tue ### 12.2 ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### 12.2 ### ### 65.2 65.2 0.0
2006-Nov-02 Thu ### ### 11.85 ### 458,627 ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 15,149 0 29.1 29.1 0.0
2006-Oct-30 Mon 12.2 12.2 ### 12.2 17,220 105,042 ### ### ###
2006-Oct-27 Fri 12.2 12.4 12.2 12.25 16,474 ### 72.7 72.7 0.9
2006-Oct-26 Thu 12.2 12.2 ### ### 10,988 67,026 19.0 19.0 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### 12.2 ### ### 85.5 85.5 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 9,926 0 68.0 68.0 0.0
2006-Oct-19 Thu ### ### 11.78 ### 5,041 ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 27.8 27.8 0.0
2006-Oct-17 Tue ### ### 11.81 11.81 ### ### ###
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 11.73 11.73 17.8 17.8 0.8
2006-Oct-12 Thu 11.85 ### 11.7 ### ### ### 0.0
2006-Oct-11 Wed ### ### 11.85 ### 2,149 ### 29.9 29.9 0.0
2006-Oct-10 Tue 11.7 ### 11.7 ### 84.9 84.9 0.0
2006-Oct-09 Mon 11.55 ### 11.55 ### ### ### 0.0
2006-Oct-06 Fri 11.5 11.55 11.43 11.55 784,686 9,016,042 ### ### 0.8
2006-Oct-05 Thu 11.48 11.5 11.26 11.5 86,958 989,582 ### ### ###
2006-Oct-04 Wed 11.48 11.48 ### ### ### ### 0.0
2006-Oct-03 Tue 11.5 11.5 ### 11.48 32.7 32.7 0.8
2006-Oct-02 Mon 11.25 ### 11.25 ### 2,650 ### ### ### 0.0
2006-Sep-29 Fri 11.5 11.71 11.5 11.7 ### ### 0.8
2006-Sep-28 Thu 11.2 11.5 11.2 11.48 84.8 84.8 0.8
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 11.29 ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### 11.2 ### 71,245 398,972 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 11.5 11.5 ### 11.4 5,024 28,888 ### ### 0.8
2006-Sep-19 Tue ### ### 11.2 ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 19,653 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 11.49 11.49 ### ### ### ### 0.0
2006-Sep-13 Wed ### 11.5 ### 11.5 853 ### 78.3 78.3 ###
2006-Sep-12 Tue 11.45 11.5 11.25 11.49 21,340 242,742 ### ### ###
2006-Sep-11 Mon ### 11.44 ### 11.44 ### ### 0.8
2006-Sep-08 Fri 11.28 ### 11.28 ### 67.4 67.4 0.0
2006-Sep-07 Thu 11.25 11.28 11.25 11.28 61,774 695,884 ### ### 0.8
2006-Sep-06 Wed 11.2 11.28 11.2 11.25 ### ### ###
2006-Sep-05 Tue 11.2 11.24 11.2 11.2 ### ### 0.8
2006-Sep-04 Mon 11.2 11.2 11.2 11.2 19,358 ### 67.6 67.6 0.8
2006-Sep-01 Fri ### 11.2 ### 11.2 ### ### 0.8
2006-Aug-31 Thu 11.2 11.2 ### ### 2,141 11,989 25.6 25.6 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 11.25 ### 11.2 ### 843 4,720 70.1 70.1 0.0
2006-Aug-28 Mon ### ### ### ### 5.5 5.5 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 9.5 9.5 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 183 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 7,525 0 ### ### 0.0
2006-Aug-16 Wed ### 11.8 ### 11.8 ### ### 0.8
2006-Aug-15 Tue ### ### ### ### 3,620 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 28.5 28.5 0.0
2006-Aug-11 Fri 12.2 ### 12.2 12.22 71,156 434,051 70.2 70.2 0.9
2006-Aug-10 Thu ### 12.2 ### 12.2 ### ### ###
2006-Aug-09 Wed 11.85 11.86 ### ### 75,773 ### 16.6 16.6 0.0
2006-Aug-08 Tue ### ### ### ### 25.0 25.0 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 82.1 82.1 0.0
2006-Aug-03 Thu ### ### ### ### 31.8 31.8 0.0
2006-Aug-02 Wed ### ### ### ### 75.3 75.3 0.0
2006-Aug-01 Tue ### ### ### ### 73.4 73.4 0.0
2006-Jul-31 Mon ### ### ### ### 73.9 73.9 0.0
2006-Jul-28 Fri ### ### ### ### 30.3 30.3 0.0
2006-Jul-27 Thu ### ### ### ### 29,051 0 ### ### 0.0
2006-Jul-26 Wed ### ### 11.8 11.8 9,987 58,923 ### ### 0.8
2006-Jul-25 Tue ### ### ### ### 27,387 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 18,647 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 9,475 0 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 6,051 0 23.2 23.2 0.0
2006-Jul-19 Wed ### ### ### ### 77.7 77.7 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 20,850 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 4,128 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 9,254 0 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 11.72 11.81 11.71 11.8 ### ### 0.8
2006-Jul-06 Thu ### ### 11.7 11.7 ### ### 0.8
2006-Jul-05 Wed ### ### ### ### 13,750 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 12.59 12.59 ### ### 3,159 19,885 ### ### 0.0
2006-Jun-30 Fri 12.85 12.85 ### 12.75 679 ### 30.8 30.8 ###
2006-Jun-28 Wed 0 0 0 0 0 0.0
2006-Jun-27 Tue 11.7 ### 11.7 ### 83.1 83.1 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 11.79 11.8 ### ### ### ### 0.0
2006-Jun-22 Thu ### 11.84 ### 11.84 81.4 81.4 0.8
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue ### ### ### ### 38.9 38.9 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 944 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 22.5 22.5 0.0
2006-Jun-14 Wed 12.26 12.26 12.2 12.25 36.2 36.2 0.9
2006-Jun-13 Tue 12.25 12.25 12.25 12.25 14,580 ### ### ### 0.9
2006-Jun-09 Fri ### ### 12.2 12.25 33,483 204,246 ### ### 0.9
2006-Jun-08 Thu 12.25 12.26 12.25 12.25 84.9 84.9 0.9
2006-Jun-07 Wed 12.4 12.4 12.25 12.25 944 ### 24.0 24.0 0.9
2006-Jun-06 Tue 12.4 12.4 ### 12.4 1,556 9,647 76.0 76.0 0.9
2006-Jun-05 Mon 12.45 12.45 ### ### 3,648 ### 29.3 29.3 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 4,446 0 ### ### 0.0
2006-May-31 Wed 12.4 12.43 12.4 12.42 523 ### ### ### 0.9
2006-May-30 Tue 12.5 12.54 12.5 12.54 ### ### 0.9
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 12.4 12.4 ### 12.4 3,522 ### ### ### 0.9
2006-May-25 Thu ### 12.4 ### ### 26,984 ### 38.5 38.5 0.0
2006-May-24 Wed ### ### 12.25 ### ### ### 0.0
2006-May-23 Tue 12.4 12.4 ### ### 6,080 ### ### ### 0.0
2006-May-22 Mon ### 12.4 ### ### 26,527 ### ### ### 0.0
2006-May-19 Fri 12.42 12.42 ### ### ### ### 0.0
2006-May-18 Thu 12.43 12.45 12.41 12.45 8,254 ### ### ### ###
2006-May-17 Wed ### 12.72 12.4 ### 33,757 423,987 ### ### 0.0
2006-May-16 Tue 12.45 12.7 12.45 12.58 16,050 201,828 82.3 82.3 0.9
2006-May-15 Mon 12.51 12.52 12.51 12.52 79.7 79.7 0.9
2006-May-12 Fri 12.5 12.57 12.5 12.51 71.3 71.3 ###
2006-May-11 Thu ### ### ### 12.5 19,622 0 ### ### 0.9
2006-May-10 Wed ### ### 12.81 ### ### ### 0.0
2006-May-09 Tue ### ### 12.52 ### ### ### 0.0
2006-May-08 Mon ### ### 12.22 12.5 27,655 168,972 ### ### 0.9
2006-May-05 Fri 12.28 ### 12.25 ### 307,321 1,882,341 59.9 59.9 0.0
2006-May-04 Thu ### ### 12.26 12.28 38.4 38.4 0.9
2006-May-03 Wed ### ### 12.24 12.24 ### ### 0.9
2006-May-02 Tue 12.27 ### 12.27 ### 5,948 ### ### ### 0.0
2006-May-01 Mon 12.25 ### 12.25 12.25 67.3 67.3 0.9
2006-Apr-28 Fri 12.25 12.26 12.25 12.25 69.0 69.0 0.9
2006-Apr-27 Thu ### ### 12.25 12.25 ### ### 0.9
2006-Apr-26 Wed ### ### ### ### 96,524 0 31.5 31.5 0.0
2006-Apr-24 Mon 12.27 ### ### ### 26.5 26.5 0.0
2006-Apr-21 Fri 12.27 ### 12.25 12.27 204,524 ### ### ### ###
2006-Apr-20 Thu 12.25 ### 12.22 12.27 66,674 407,378 66.2 66.2 ###
2006-Apr-19 Wed ### 12.23 ### 12.2 ### ### ###
2006-Apr-18 Tue 12.43 12.43 ### ### 13.3 13.3 0.0
2006-Apr-13 Thu 12.5 12.5 12.43 12.43 31.8 31.8 0.9
2006-Apr-11 Tue ### ### 12.45 12.5 ### ### 0.9
2006-Apr-10 Mon 13.26 13.26 13.25 13.26 72.0 72.0 0.9
2006-Apr-07 Fri ### ### ### 13.2 2,345 0 ### ### 0.9
2006-Apr-06 Thu ### 13.48 ### ### 25,559 ### 63.4 63.4 0.0
2006-Apr-05 Wed 13.48 13.49 ### ### 24.1 24.1 0.0
2006-Apr-04 Tue 13.5 13.5 13.5 13.5 ### ### 1.0
2006-Apr-03 Mon 12.8 ### 12.8 ### 80.3 80.3 0.0
2006-Mar-31 Fri ### ### 12.75 ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 12,950 0 32.1 32.1 0.0
2006-Mar-29 Wed ### ### ### ### 10,028 0 30.6 30.6 0.0
2006-Mar-28 Tue ### ### ### ### 20,880 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 16,870 0 29.5 29.5 0.0
2006-Mar-24 Fri ### ### ### ### 67.6 67.6 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 26,485 0 78.6 78.6 0.0
2006-Mar-21 Tue ### ### ### ### 64,625 0 29.2 29.2 0.0
2006-Mar-20 Mon ### ### ### ### 25.7 25.7 0.0
2006-Mar-17 Fri ### ### ### ### 34.9 34.9 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### 13.4 13.41 22.0 22.0 1.0
2006-Mar-14 Tue ### ### ### ### 82,645 0 ### ### 0.0
2006-Mar-13 Mon 14.4 ### 14.4 14.5 71.1 71.1 1.0
2006-Mar-10 Fri 14.25 14.25 14.25 14.25 2,349 33,473 ### ### 1.0
2006-Mar-09 Thu ### ### ### ### 46,929 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 68.3 68.3 0.0
2006-Mar-07 Tue 13.55 ### 13.55 ### ### ### 0.0
2006-Mar-06 Mon 13.55 13.55 13.55 13.55 66.9 66.9 1.0
2006-Mar-03 Fri 13.5 13.55 13.5 13.55 ### ### 1.0
2006-Mar-02 Thu 13.5 13.55 ### 13.5 2,543 17,228 ### ### 1.0
2006-Mar-01 Wed 13.4 13.5 ### 13.5 ### ### 1.0
2006-Feb-28 Tue ### ### ### ### 83.2 83.2 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri 12.78 ### 12.78 ### 79.4 79.4 0.0
2006-Feb-23 Thu 12.75 12.78 12.75 12.76 ### ### ###
2006-Feb-22 Wed 12.75 12.8 12.75 12.75 5,372 68,627 66.5 66.5 ###
2006-Feb-21 Tue 12.75 12.75 12.75 12.75 63.7 63.7 ###
2006-Feb-20 Mon 12.75 12.75 12.75 12.75 36,753 ### ### ### ###
2006-Feb-17 Fri 12.75 12.75 12.75 12.75 136,829 ### 70.1 70.1 ###
2006-Feb-16 Thu 12.75 12.8 12.75 12.75 1,047 13,375 ### ### ###
2006-Feb-15 Wed 12.75 12.76 12.75 12.75 74.1 74.1 ###
2006-Feb-14 Tue 12.72 12.72 12.7 12.72 ### ### 0.9
2006-Feb-13 Mon ### ### 12.72 12.72 8,881 56,483 21.0 21.0 0.9
2006-Feb-10 Fri 12.75 ### 12.75 ### 83.1 83.1 0.0
2006-Feb-09 Thu ### ### 12.75 12.75 5,774 ### 15.9 15.9 ###
2006-Feb-08 Wed 13.2 13.2 ### ### 35.5 35.5 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 13.45 13.5 13.45 13.5 22,787 307,054 65.1 65.1 1.0
2006-Feb-03 Fri ### 13.47 12.79 13.45 17,520 ### ### ### ###
2006-Feb-02 Thu 13.4 13.48 ### 13.4 ### ### 1.0
2006-Feb-01 Wed 13.4 13.45 ### 13.45 ### ### ###
2006-Jan-31 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2006-Jan-30 Mon ### 13.4 ### 13.4 77.2 77.2 1.0
2006-Jan-27 Fri 12.73 13.4 12.72 13.4 ### ### 1.0
2006-Jan-25 Wed ### ### ### ### 28,174 0 ### ### 0.0
2006-Jan-24 Tue 12.72 ### 12.72 ### 9,880 ### ### ### 0.0
2006-Jan-23 Mon 12.72 12.72 12.72 12.72 3,574 ### ### ### 0.9
2006-Jan-20 Fri 12.72 12.72 12.72 12.72 ### ### 0.9
2006-Jan-19 Thu 12.8 12.8 12.7 12.8 ### ### 0.9
2006-Jan-18 Wed ### 12.8 ### 12.8 ### ### 0.9
2006-Jan-17 Tue ### 12.7 ### 12.7 72.2 72.2 0.9
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 4,123 0 ### ### 0.0
2006-Jan-12 Thu 12.7 12.7 ### ### ### ### 0.0
2006-Jan-11 Wed 12.7 12.7 ### 12.7 7,149 ### ### ### 0.9
2006-Jan-10 Tue 12.8 12.8 12.4 12.7 18,855 237,573 ### ### 0.9
2006-Jan-09 Mon ### ### 12.8 ### ### ### 0.0
2006-Jan-06 Fri 12.8 ### 12.8 ### 9,983 ### ### ### 0.0
2006-Jan-05 Thu 12.82 12.85 12.8 12.8 ### ### 0.9
2006-Jan-04 Wed 12.72 12.82 12.72 12.82 29,057 371,057 71.9 71.9 0.9
2006-Jan-03 Tue 12.75 12.75 12.75 12.75 64.3 64.3 ###
2005-Dec-30 Fri 12.74 12.75 12.74 12.75 ### ### ###
2005-Dec-29 Thu 12.7 12.7 12.7 12.7 3,659 ### ### ### 0.9
2005-Dec-28 Wed 12.25 ### 12.25 ### ### ### 0.0
2005-Dec-27 Tue 12.73 12.73 12.73 12.73 176 2,240 68.0 68.0 ###
2005-Dec-23 Fri 12.73 12.73 12.73 12.73 176 2,240 68.0 68.0 ###
2005-Dec-22 Thu 12.74 12.74 12.73 12.73 177 2,254 ### ### ###
2005-Dec-21 Wed 12.75 12.75 12.7 12.74 5,552 70,649 30.5 30.5 ###
2005-Dec-20 Tue 12.75 12.75 12.75 12.75 ### ### ###
2005-Dec-19 Mon 12.7 12.75 12.47 12.75 75.3 75.3 ###
2005-Dec-16 Fri 12.57 12.75 12.57 12.75 65,025 ### 80.0 80.0 ###
2005-Dec-15 Thu 12.59 ### 12.25 ### 74.3 74.3 0.0
2005-Dec-14 Wed 12.59 ### 12.55 12.59 16,659 ### 67.8 67.8 ###
2005-Dec-13 Tue 12.56 ### 12.55 ### 1,625 ### 79.9 79.9 0.0
2005-Dec-12 Mon ### 12.75 ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### 12.79 4,920 0 23.5 23.5 ###
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 6,944 0 31.3 31.3 0.0
2005-Dec-06 Tue ### 13.2 ### ### 115,043 759,283 71.1 71.1 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed ### ### ### ### 13,524 0 ### ### 0.0
2005-Nov-29 Tue 12.51 ### 12.5 ### 28,084 175,525 ### ### 0.0
2005-Nov-28 Mon 12.45 12.5 12.45 12.5 ### ### 0.9
2005-Nov-25 Fri ### 12.4 12.22 12.4 69,376 ### 75.3 75.3 0.9
2005-Nov-24 Thu 12.2 ### 12.2 ### 74.7 74.7 0.0
2005-Nov-23 Wed ### ### 12.2 12.27 30.4 30.4 ###
2005-Nov-22 Tue 12.25 ### 12.2 12.2 36.6 36.6 ###
2005-Nov-21 Mon 12.25 12.29 12.2 12.2 30.6 30.6 ###
2005-Nov-18 Fri 12.2 12.2 12.2 12.2 ### ### ###
2005-Nov-17 Thu 12.4 12.4 12.2 12.2 ### ### ###
2005-Nov-16 Wed 12.21 12.4 12.2 12.4 81.9 81.9 0.9
2005-Nov-15 Tue 12.21 12.25 12.2 12.22 118,741 ### ### ### 0.9
2005-Nov-14 Mon 12.55 12.55 ### 12.2 ### ### ###
2005-Nov-11 Fri ### ### 12.8 12.8 29.3 29.3 0.9
2005-Nov-10 Thu ### ### ### ### 1,356 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 11,544 0 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 88.8 88.8 0.0
2005-Nov-04 Fri 12.5 ### 12.5 ### 27,379 ### ### ### 0.0
2005-Nov-03 Thu 12.4 12.43 ### 12.42 66.6 66.6 0.9
2005-Nov-02 Wed ### ### ### ### 5,841 0 ### ### 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### 13.4 ### 13.4 5,387 ### 84.7 84.7 1.0
2005-Oct-28 Fri ### ### ### ### 755 0 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 12.8 ### 112,285 718,624 14.9 14.9 0.0
2005-Oct-25 Tue ### 13.4 ### 13.4 ### ### 1.0
2005-Oct-24 Mon ### ### ### ### 71.4 71.4 0.0
2005-Oct-21 Fri ### ### ### ### 4,685 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 43.3 43.3 0.0
2005-Oct-19 Wed 13.21 13.22 ### ### ### ### 0.0
2005-Oct-18 Tue ### 13.25 ### 13.24 54,548 361,380 ### ### 0.9
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri 13.2 13.2 ### ### 8,152 ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue 12.85 ### 12.77 12.81 31,522 ### 35.2 35.2 ###
2005-Oct-10 Mon 12.74 ### 12.74 ### 84.3 84.3 0.0
2005-Oct-07 Fri 12.45 ### 12.45 ### 35,885 223,384 69.9 69.9 0.0
2005-Oct-06 Thu 12.21 12.45 12.21 12.45 7,782 95,952 ### ### ###
2005-Oct-05 Wed 12.26 12.26 12.2 12.2 18,781 ### ### ### ###
2005-Oct-04 Tue 12.25 12.4 12.2 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 12.4 12.5 12.25 ### 30.9 30.9 0.0
2005-Sep-29 Thu 12.45 12.45 ### ### ### ### 0.0
2005-Sep-28 Wed 12.25 12.25 ### ### 3,750 ### 17.9 17.9 0.0
2005-Sep-27 Tue ### 12.5 ### 12.5 16,776 104,850 94.1 94.1 0.9
2005-Sep-26 Mon ### ### 11.85 11.85 34,288 203,156 20.8 20.8 ###
2005-Sep-23 Fri ### ### ### ### 11,583 0 66.1 66.1 0.0
2005-Sep-22 Thu 11.75 ### 11.75 ### 24,629 ### ### ### 0.0
2005-Sep-21 Wed ### ### 11.85 11.85 20.0 20.0 ###
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 18,449 0 24.9 24.9 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### 11.72 20,621 0 ### ### 0.8
2005-Sep-12 Mon 11.4 11.4 11.4 11.4 69.1 69.1 0.8
2005-Sep-09 Fri ### 11.4 ### 11.4 73.0 73.0 0.8
2005-Sep-08 Thu ### ### ### ### 19,483 0 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 33,755 0 ### ### 0.0
2005-Sep-06 Tue 11.84 ### 11.84 ### ### ### 0.0
2005-Sep-05 Mon 11.75 11.81 11.75 11.8 18,774 221,157 ### ### 0.8
2005-Sep-02 Fri 11.75 11.75 11.55 11.75 3,682 ### 68.9 68.9 ###
2005-Sep-01 Thu 11.55 11.56 11.55 11.55 3,225 ### 64.1 64.1 0.8
2005-Aug-31 Wed ### 11.55 ### 11.55 118,624 685,053 ### ### 0.8
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 30,020 0 46.0 46.0 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 11.25 ### 11.25 11.29 74.3 74.3 ###
2005-Aug-24 Wed 11.25 11.26 11.25 11.26 9,377 ### 73.4 73.4 0.8
2005-Aug-23 Tue 11.22 11.22 11.22 11.22 4,770 ### 72.4 72.4 ###
2005-Aug-22 Mon 11.22 11.23 ### 11.2 13,524 ### ### ### 0.8
2005-Aug-19 Fri ### 11.22 ### 11.22 ### ### ###
2005-Aug-18 Thu ### ### 11.23 11.23 1,570 ### 25.6 25.6 0.8
2005-Aug-17 Wed ### 11.2 ### 11.2 ### ### 0.8
2005-Aug-16 Tue 11.2 11.22 11.2 11.21 ### ### ###
2005-Aug-15 Mon 11.2 11.21 ### ### ### ### 0.0
2005-Aug-12 Fri 11.2 11.2 ### 11.2 2,150 12,040 68.6 68.6 0.8
2005-Aug-11 Thu 11.25 11.25 ### ### ### ### 0.0
2005-Aug-10 Wed ### 11.21 ### 11.21 77.6 77.6 ###
2005-Aug-09 Tue ### ### ### ### 2,520 0 77.8 77.8 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### 10.86 ### 10.86 81.5 81.5 0.8
2005-Aug-04 Thu 10.5 10.7 10.5 ### ### ### 0.0
2005-Aug-03 Wed 10.41 10.46 10.41 10.41 46,655 486,844 71.9 71.9 ###
2005-Aug-02 Tue 10.5 10.5 10.41 10.41 25.0 25.0 ###
2005-Aug-01 Mon 10.5 10.55 10.5 10.55 75.5 75.5 ###
2005-Jul-29 Fri 10.55 10.55 10.51 10.51 ### ### ###
2005-Jul-28 Thu 10.55 10.55 10.48 10.55 2,470 25,972 ### ### ###
2005-Jul-27 Wed 10.55 10.55 10.55 10.55 0 ###
2005-Jul-26 Tue 10.55 ### 10.55 10.55 21,456 113,180 68.1 68.1 ###
2005-Jul-25 Mon 10.49 10.52 10.4 10.52 36,925 ### 68.2 68.2 ###
2005-Jul-22 Fri ### ### ### ### 10,289 0 ### ### 0.0
2005-Jul-21 Thu 10.25 10.4 10.25 ### 25,743 ### 75.8 75.8 0.0
2005-Jul-20 Wed 10.2 10.4 10.2 10.4 84.3 84.3 0.7
2005-Jul-19 Tue 10.25 ### 10.22 10.22 7,553 ### 30.2 30.2 0.7
2005-Jul-18 Mon 10.2 ### ### 10.21 12,828 0 68.8 68.8 ###
2005-Jul-15 Fri 10.25 ### ### ### 10,651 0 ### ### 0.0
2005-Jul-14 Thu 10.43 10.43 ### 10.25 15.4 15.4 0.7
2005-Jul-13 Wed 10.44 10.54 10.44 10.54 31,658 ### 79.0 79.0 0.8
2005-Jul-12 Tue 10.5 10.52 10.5 10.5 15,349 ### 71.8 71.8 0.8
2005-Jul-11 Mon ### ### 10.43 10.43 16.4 16.4 0.7
2005-Jul-08 Fri 10.55 ### 10.55 ### ### ### 0.0
2005-Jul-07 Thu 10.42 10.56 10.42 10.56 7,153 ### 83.0 83.0 0.8
2005-Jul-06 Wed 10.49 10.49 10.41 10.41 ### ### ###
2005-Jul-05 Tue ### 10.49 ### 10.4 70,822 ### ### ### 0.7
2005-Jul-04 Mon ### ### ### 10.2 84.7 84.7 0.7
2005-Jul-01 Fri ### ### ### ### 248,226 0 22.9 22.9 0.0
2005-Jun-30 Thu ### ### ### ### 52,275 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 55,750 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 41.4 41.4 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 8,949 0 ### ### 0.0
2005-Jun-22 Wed ### 10.2 ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 2,041 0 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 24.7 24.7 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 78.2 78.2 0.0
2005-Jun-14 Tue ### 10.2 ### ### 17,182 87,628 82.1 82.1 0.0
2005-Jun-10 Fri ### ### ### ### 3,952 0 ### ### 0.0
2005-Jun-09 Thu 10.25 10.25 ### ### 2,545 13,043 21.9 21.9 0.0
2005-Jun-08 Wed ### ### 10.29 ### 30.4 30.4 0.0
2005-Jun-07 Tue ### ### 10.24 ### 16,255 83,225 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 10.25 ### ### ### 0.0
2005-Jun-03 Fri 10.2 ### ### ### 69,977 0 78.1 78.1 0.0
2005-Jun-02 Thu ### ### ### ### 80.6 80.6 0.0
2005-Jun-01 Wed ### ### ### ### 23.3 23.3 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 20.9 20.9 0.0
2005-May-27 Fri 9.89 ### 9.87 ### 21,452 ### ### ### 0.0
2005-May-26 Thu ### ### 9.8 9.85 ### ### ###
2005-May-25 Wed 9.83 ### 9.8 ### 7,021 ### 78.2 78.2 0.0
2005-May-24 Tue ### 9.83 ### 9.83 11,182 54,959 80.0 80.0 0.7
2005-May-23 Mon 9.81 9.82 ### ### 16.9 16.9 0.0
2005-May-20 Fri 9.42 9.5 9.42 9.5 3,249 ### 75.6 75.6 0.7
2005-May-19 Thu 9.4 9.4 ### 9.4 8,445 ### 65.7 65.7 ###
2005-May-18 Wed 9 ### 9 ### 81.6 81.6 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 9.2 9.2 ### ### 8,022 ### 25.9 25.9 0.0
2005-May-12 Thu ### ### ### 9.25 25.6 25.6 ###
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 9.25 9.25 ### ### 14,945 69,120 ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 9.4 9.4 ### 9.4 8,949 ### 63.3 63.3 ###
2005-May-05 Thu 9.24 9.4 ### 9.4 20,582 ### 84.1 84.1 ###
2005-May-04 Wed 9.71 9.71 9.25 9.25 12.6 12.6 ###
2005-May-03 Tue ### ### 9.84 9.87 17,887 ### ### ### ###
2005-May-02 Mon ### ### 9.8 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 9.8 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 31.0 31.0 0.0
2005-Apr-26 Tue ### ### ### ### 2,250 0 ### ### 0.0
2005-Apr-22 Fri 10.24 10.24 ### ### ### ### 0.0
2005-Apr-21 Thu ### 10.24 ### 10.24 80.6 80.6 ###
2005-Apr-20 Wed 10.23 10.24 ### ### ### ### 0.0
2005-Apr-19 Tue 10.24 10.24 ### 10.24 ### ### ###
2005-Apr-18 Mon ### ### ### ### 1,979 0 43.5 43.5 0.0
2005-Apr-15 Fri 10.25 10.25 ### ### 7,187 ### 38.2 38.2 0.0
2005-Apr-14 Thu 10.25 ### 10.25 ### 8,129 ### 87.8 87.8 0.0
2005-Apr-13 Wed ### 10.4 10.25 ### 222,157 2,293,771 82.0 82.0 0.0
2005-Apr-12 Tue 10.4 10.4 10.24 ### 41,881 ### ### ### 0.0
2005-Apr-11 Mon 10.4 10.43 ### ### ### ### 0.0
2005-Apr-08 Fri 10.74 10.74 10.5 10.5 47,326 ### 13.8 13.8 0.8
2005-Apr-07 Thu 10.8 10.8 ### ### 17.4 17.4 0.0
2005-Apr-06 Wed 10.87 ### 10.8 10.8 ### ### ###
2005-Apr-05 Tue ### ### ### 10.75 ### ### 0.8
2005-Apr-04 Mon ### ### ### ### 12,371 0 39.1 39.1 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 28,849 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### 11.2 ### ### 15,441 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 24,152 0 39.7 39.7 0.0
2005-Mar-21 Mon ### ### ### ### 2,742 0 72.7 72.7 0.0
2005-Mar-18 Fri 11.24 ### 11.24 ### 71.8 71.8 0.0
2005-Mar-17 Thu 11.24 11.24 11.21 11.24 ### ### 0.8
2005-Mar-16 Wed ### ### 11.2 11.24 ### ### 0.8
2005-Mar-15 Tue 11.4 11.4 ### ### 24,489 139,587 28.4 28.4 0.0
2005-Mar-14 Mon 11.41 11.42 11.4 11.4 4,650 53,056 ### ### 0.8
2005-Mar-11 Fri 11.51 11.51 11.41 11.41 10,047 ### 24.9 24.9 ###
2005-Mar-10 Thu 11.51 ### 11.51 11.51 23,970 137,947 ### ### 0.8
2005-Mar-09 Wed 11.48 ### 11.48 11.51 71.6 71.6 0.8
2005-Mar-08 Tue 11.51 ### 11.5 11.5 8,050 46,287 32.6 32.6 ###
2005-Mar-07 Mon ### ### ### ### 1,271 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 70.8 70.8 0.0
2005-Mar-03 Thu ### 11.7 ### 11.7 ### ### 0.8
2005-Mar-02 Wed 11.75 11.75 11.75 11.75 69.4 69.4 ###
2005-Mar-01 Tue 11.75 11.79 11.75 11.75 ### ### ###
2005-Feb-28 Mon 11.72 11.75 ### 11.75 ### ### ###
2005-Feb-25 Fri ### ### 11.51 11.51 28.8 28.8 0.8
2005-Feb-24 Thu 11.7 11.7 11.56 11.7 13,626 158,470 ### ### 0.8
2005-Feb-23 Wed 11.71 11.81 ### 11.7 12,678 ### ### ### 0.8
2005-Feb-22 Tue ### 11.71 ### 11.71 81.5 81.5 ###


<< Previous 1 2 3 Next >>

Server processing from 2024-05-12 05:37:48 thru 2024-05-12 05:37:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000