Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Apr-28 08:59:52 AM AEST

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

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

(BXB) BRAMBLES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for BXB    Limits Next Section


Company Details for (BXB) BRAMBLES LIMITED

Listing Code BXB
Listing Name BRAMBLES LIMITED
GICS Sector Commercial & Professional Services
ISIN Name BRAMBLES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BXB1


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for BXB .. Friday 24th April 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 65,007,842 98.4


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (BXB) BRAMBLES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Nov-03 Thu 6.49 6.49 6.26 6.49 80.6 80.6 ###
2011-Nov-02 Wed ### 6.48 6.28 6.41 ### ### 0.5
2011-Nov-01 Tue 6.51 ### 6.47 6.52 3,983,624 12,887,023 ### ### 0.5
2011-Oct-31 Mon 6.7 6.8 ### ### ### ### 0.0
2011-Oct-28 Fri ### ### 6.73 6.77 4,935,887 16,609,259 17.4 17.4 ###
2011-Oct-27 Thu ### ### ### 6.85 ### ### ###
2011-Oct-26 Wed 6.57 6.77 6.57 6.7 3,094,057 ### 81.6 81.6 0.5
2011-Oct-25 Tue 6.8 6.8 ### 6.7 5,033,985 17,115,549 27.3 27.3 0.5
2011-Oct-24 Mon 6.7 6.82 ### 6.81 77.4 77.4 ###
2011-Oct-21 Fri 6.59 6.73 6.54 ### ### ### 0.0
2011-Oct-20 Thu ### ### 6.51 ### ### ### 0.0
2011-Oct-19 Wed 6.74 6.82 ### 6.8 ### ### 0.5
2011-Oct-18 Tue 6.77 6.81 ### 6.74 3,048,486 ### 37.2 37.2 ###
2011-Oct-17 Mon 6.8 6.89 6.79 6.83 ### ### 0.5
2011-Oct-14 Fri 6.75 6.77 ### ### 22.4 22.4 0.0
2011-Oct-13 Thu 6.74 6.8 6.7 6.75 ### ### 0.5
2011-Oct-12 Wed 6.77 6.82 ### ### 3,294,422 11,233,979 ### ### 0.0
2011-Oct-11 Tue 6.76 6.85 6.7 6.82 3,820,979 ### ### ### 0.5
2011-Oct-10 Mon ### 6.8 6.59 6.79 3,178,826 21,282,240 ### ### 0.5
2011-Oct-07 Fri ### 6.79 6.55 6.71 65.8 65.8 ###
2011-Oct-06 Thu 6.27 ### ### ### 7,633,547 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 16.3 16.3 0.0
2011-Oct-04 Tue ### ### ### 6.2 20.6 20.6 0.4
2011-Oct-03 Mon ### 6.4 6.23 6.29 ### ### ###
2011-Sep-30 Fri ### 6.49 6.28 6.47 7,083,923 45,230,848 ### ### 0.5
2011-Sep-29 Thu ### ### 6.22 ### 69.9 69.9 0.0
2011-Sep-28 Wed ### 6.45 6.29 ### 72.5 72.5 0.0
2011-Sep-27 Tue 6.53 6.55 6.29 ### ### ### 0.0
2011-Sep-26 Mon 6.58 ### ### 6.41 ### ### 0.5
2011-Sep-23 Fri 6.49 6.54 ### 6.45 6,430,670 ### ### ### ###
2011-Sep-22 Thu 6.42 6.48 6.275 6.43 83.2 83.2 ###
2011-Sep-21 Wed 6.58 ### 6.44 6.53 31.1 31.1 ###
2011-Sep-20 Tue 6.48 6.49 ### 6.45 3,551,429 11,524,387 37.9 37.9 ###
2011-Sep-19 Mon 6.49 6.5 ### 6.45 4,588,456 14,912,482 38.6 38.6 ###
2011-Sep-16 Fri 6.51 6.55 6.42 6.5 5,621,174 ### ### ### 0.5
2011-Sep-15 Thu 6.49 6.49 ### 6.29 13.9 13.9 ###
2011-Sep-14 Wed 6.42 6.49 6.25 ### 10,184,254 ### 40.3 40.3 0.0
2011-Sep-13 Tue 6.48 6.48 ### ### 23.6 23.6 0.0
2011-Sep-12 Mon 6.5 6.5 ### 6.41 3,356,646 ### 38.7 38.7 0.5
2011-Sep-09 Fri ### 6.75 ### ### ### ### 0.0
2011-Sep-08 Thu 6.7 6.76 6.58 ### ### ### 0.0
2011-Sep-07 Wed 6.45 ### 6.42 ### 6,059,043 19,449,528 81.8 81.8 0.0
2011-Sep-06 Tue 6.45 6.45 ### 6.41 5,157,342 16,632,427 ### ### 0.5
2011-Sep-05 Mon ### ### 6.49 6.52 ### ### 0.5
2011-Sep-02 Fri 6.77 6.78 6.57 ### 5,405,776 36,083,554 21.5 21.5 0.0
2011-Sep-01 Thu 6.8 6.85 6.76 6.79 5,821,645 ### ### ### 0.5
2011-Aug-31 Wed 6.7 6.73 6.58 6.73 5,875,481 39,101,326 ### ### ###
2011-Aug-30 Tue 6.81 6.82 ### ### ### ### 0.0
2011-Aug-29 Mon 6.78 6.83 6.73 6.81 4,980,484 33,767,681 ### ### ###
2011-Aug-26 Fri 6.77 6.85 ### 6.71 4,365,281 14,951,087 23.6 23.6 ###
2011-Aug-25 Thu 6.78 6.85 ### 6.74 30.1 30.1 ###
2011-Aug-24 Wed 6.77 6.82 6.59 ### 9,037,180 ### 30.6 30.6 0.0
2011-Aug-23 Tue 6.57 ### 6.54 ### 7,265,074 ### 69.4 69.4 0.0
2011-Aug-22 Mon ### ### 6.46 6.57 ### ### ###
2011-Aug-19 Fri 6.71 6.78 6.58 ### 36.4 36.4 0.0
2011-Aug-18 Thu ### ### 6.78 ### ### ### 0.0
2011-Aug-17 Wed ### ### 6.78 ### 9,167,570 ### ### ### 0.0
2011-Aug-16 Tue ### 6.76 6.57 ### ### ### 0.0
2011-Aug-15 Mon 6.59 ### 6.43 6.57 5,635,759 ### ### ### ###
2011-Aug-12 Fri ### 6.51 ### 6.4 66.6 66.6 0.5
2011-Aug-11 Thu ### ### ### ### ### ### 0.0
2011-Aug-10 Wed 6.51 6.59 ### 6.44 8,648,325 ### 27.3 27.3 0.5
2011-Aug-09 Tue ### ### 5.79 ### ### ### 0.0
2011-Aug-08 Mon ### 6.29 ### ### 9,615,049 30,239,329 ### ### 0.0
2011-Aug-05 Fri ### ### ### 6.24 ### ### 0.4
2011-Aug-04 Thu 6.45 ### 6.42 6.5 ### ### 0.5
2011-Aug-03 Wed ### ### ### ### 14.8 14.8 0.0
2011-Aug-02 Tue 6.85 6.86 6.74 6.74 6,756,047 ### ### ### ###
2011-Aug-01 Mon 7 ### 6.88 ### 14.2 14.2 0.0
2011-Jul-29 Fri 6.89 ### 6.86 ### 9,524,844 ### 80.3 80.3 0.0
2011-Jul-28 Thu ### ### 6.89 6.89 26.1 26.1 0.5
2011-Jul-27 Wed ### ### ### ### 6,659,758 0 ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 65.2 65.2 0.0
2011-Jul-25 Mon 7.24 7.28 ### ### ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 11,175,449 0 ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 5,968,087 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### 6.86 ### 67.4 67.4 0.0
2011-Jul-18 Mon ### ### ### ### 2,882,328 0 23.1 23.1 0.0
2011-Jul-15 Fri ### 7.2 ### ### 29.5 29.5 0.0
2011-Jul-14 Thu ### ### ### ### 3,649,971 0 75.4 75.4 0.0
2011-Jul-13 Wed ### 7.2 ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 5,104,622 0 37.5 37.5 0.0
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri 7.27 7.28 ### 7.24 3,313,526 ### 22.6 22.6 0.5
2011-Jul-07 Thu 7.25 ### ### ### 70.0 70.0 0.0
2011-Jul-06 Wed 7.25 ### ### 7.23 3,055,028 0 25.8 25.8 ###
2011-Jul-05 Tue 7.28 ### ### 7.24 ### ### 0.5
2011-Jul-04 Mon 7.28 ### 7.25 7.29 ### ### ###
2011-Jul-01 Fri 7.22 7.22 ### 7.21 ### ### ###
2011-Jun-30 Thu 7 7.25 ### 7.22 80.6 80.6 0.5
2011-Jun-29 Wed ### ### ### ### 29.3 29.3 0.0
2011-Jun-28 Tue ### ### 6.85 ### 12,440,241 42,607,825 24.1 24.1 0.0
2011-Jun-27 Mon ### ### ### ### 9,196,774 0 ### ### 0.0
2011-Jun-24 Fri 7.24 7.26 ### ### 6,793,446 ### ### ### 0.0
2011-Jun-23 Thu ### 7.25 ### 7.2 ### ### 0.5
2011-Jun-22 Wed 7.2 7.22 ### ### 4,323,772 ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 33.5 33.5 0.0
2011-Jun-20 Mon ### ### ### ### 45.8 45.8 0.0
2011-Jun-17 Fri ### 7.2 ### ### 5,480,279 ### ### ### 0.0
2011-Jun-16 Thu ### 7.21 ### ### 32.9 32.9 0.0
2011-Jun-15 Wed 7.29 ### 7.23 7.26 5,137,170 ### 36.4 36.4 0.5
2011-Jun-14 Tue ### ### ### ### 5,994,129 0 86.5 86.5 0.0
2011-Jun-10 Fri ### 7.22 ### 7.2 6,845,353 24,711,724 75.4 75.4 0.5
2011-Jun-09 Thu ### 7.27 ### ### 10,043,452 36,507,948 27.3 27.3 0.0
2011-Jun-08 Wed 7.25 7.27 7 ### 20.1 20.1 0.0
2011-Jun-07 Tue 7.2 7.23 ### ### 9,255,247 ### ### ### 0.0
2011-Jun-06 Mon 7.23 7.25 ### 7.2 36.1 36.1 0.5
2011-Jun-03 Fri ### 7.27 ### 7.25 ### ### 0.5
2011-Jun-02 Thu ### ### ### ### 23.5 23.5 0.0
2011-Jun-01 Wed ### 7.45 7.29 ### 5,477,379 40,368,283 30.4 30.4 0.0
2011-May-31 Tue ### ### 7.25 ### 69.0 69.0 0.0
2011-May-30 Mon 7.22 ### 7.21 ### 2,886,427 ### 80.6 80.6 0.0
2011-May-27 Fri ### ### ### 7.25 6,052,150 0 20.0 20.0 0.5
2011-May-26 Thu ### ### ### ### 85.2 85.2 0.0
2011-May-25 Wed ### 7.25 ### ### 31.4 31.4 0.0
2011-May-24 Tue ### ### ### 7.22 6,204,879 0 ### ### 0.5
2011-May-23 Mon ### ### 7.21 7.26 ### ### 0.5
2011-May-20 Fri ### 7.4 7.24 ### 7,834,370 57,347,588 77.9 77.9 0.0
2011-May-19 Thu ### 7.29 ### 7.27 13,123,342 47,834,581 ### ### ###
2011-May-18 Wed ### ### ### 7 24.7 24.7 0.5
2011-May-17 Tue 6.86 7 6.84 7 4,666,640 32,293,148 ### ### 0.5
2011-May-16 Mon 6.88 7 6.86 ### ### ### 0.0
2011-May-13 Fri ### ### 6.89 7 81.3 81.3 0.5
2011-May-12 Thu ### ### 6.8 6.85 6,170,852 ### 23.5 23.5 ###
2011-May-11 Wed ### 7 ### ### 68.8 68.8 0.0
2011-May-10 Tue 6.87 ### 6.79 6.82 2,885,785 9,797,240 ### ### 0.5
2011-May-09 Mon ### ### 6.86 6.89 8,135,757 27,905,646 ### ### 0.5
2011-May-06 Fri 6.87 ### 6.72 6.85 26.5 26.5 ###
2011-May-05 Thu 6.72 6.89 ### 6.83 75.2 75.2 0.5
2011-May-04 Wed ### 6.73 6.58 6.7 80.5 80.5 0.5
2011-May-03 Tue 6.7 6.75 ### 6.71 ### ### ###
2011-May-02 Mon ### 6.79 6.57 6.74 86.5 86.5 ###
2011-Apr-29 Fri ### ### 6.7 6.73 18.5 18.5 ###
2011-Apr-28 Thu 7 ### ### ### 3,086,927 0 36.3 36.3 0.0
2011-Apr-27 Wed ### ### ### 7 4,453,174 0 45.3 45.3 0.5
2011-Apr-21 Thu 7 ### ### ### 29.6 29.6 0.0
2011-Apr-20 Wed 6.86 ### 6.86 ### 6,351,272 ### ### ### 0.0
2011-Apr-19 Tue ### ### 6.81 6.85 5,420,676 ### ### ### ###
2011-Apr-18 Mon 7 ### 6.89 ### ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 7,001,387 0 ### ### 0.0
2011-Apr-14 Thu 7.22 7.23 ### ### ### ### 0.0
2011-Apr-13 Wed 7.2 7.23 ### 7.2 65.5 65.5 0.5
2011-Apr-12 Tue 7.25 7.25 ### ### 43.6 43.6 0.0
2011-Apr-11 Mon ### ### ### 7.25 4,199,981 0 32.1 32.1 0.5
2011-Apr-08 Fri ### ### 7.26 ### 7,042,757 ### 63.6 63.6 0.0
2011-Apr-07 Thu 7.29 ### ### 7.28 ### ### 0.5
2011-Apr-06 Wed ### 7.25 ### 7.25 11,556,926 41,893,856 82.1 82.1 0.5
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### 7.27 ### ### 5,707,056 20,745,148 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 72.6 72.6 0.0
2011-Mar-31 Thu ### ### ### ### 5,866,173 0 ### ### 0.0
2011-Mar-30 Wed 6.88 ### 6.83 ### 10,660,247 36,404,743 ### ### 0.0
2011-Mar-29 Tue ### ### 6.86 ### 7,792,048 26,726,724 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri 7 ### ### ### 6,789,152 0 ### ### 0.0
2011-Mar-24 Thu ### ### 6.88 ### 79.4 79.4 0.0
2011-Mar-23 Wed 6.87 ### 6.8 ### 5,801,154 19,723,923 ### ### 0.0
2011-Mar-22 Tue 6.87 6.89 6.76 6.83 5,853,355 39,949,147 33.0 33.0 0.5
2011-Mar-21 Mon 6.79 6.84 6.72 6.83 67.0 67.0 0.5
2011-Mar-18 Fri 6.75 6.84 ### 6.84 ### ### 0.5
2011-Mar-17 Thu 6.4 6.77 ### 6.71 17,332,578 58,670,776 ### ### ###
2011-Mar-16 Wed 6.45 6.56 ### 6.5 47.3 47.3 0.5
2011-Mar-15 Tue ### ### 6.5 6.53 ### ### ###
2011-Mar-14 Mon 6.7 6.77 ### 6.7 78.2 78.2 0.5
2011-Mar-11 Fri 6.8 ### ### 6.71 6,193,148 0 24.8 24.8 ###
2011-Mar-10 Thu 7 ### 6.87 6.88 41.6 41.6 ###
2011-Mar-09 Wed 7 ### ### ### 2,658,780 0 44.6 44.6 0.0
2011-Mar-08 Tue ### ### ### ### 2,623,456 0 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 41.5 41.5 0.0
2011-Mar-04 Fri ### 7.28 ### 7.27 ### ### ###
2011-Mar-03 Thu 7 ### ### ### ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 34.3 34.3 0.0
2011-Mar-01 Tue ### ### 7 ### 36.8 36.8 0.0
2011-Feb-28 Mon ### ### ### ### 80.6 80.6 0.0
2011-Feb-25 Fri ### ### ### ### 4,415,024 0 ### ### 0.0
2011-Feb-24 Thu ### ### ### 7 31.9 31.9 0.5
2011-Feb-23 Wed ### ### 7 ### 3,119,721 10,919,023 ### ### 0.0
2011-Feb-22 Tue ### ### ### 7 ### ### 0.5
2011-Feb-21 Mon 7.25 ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### 7.26 ### 70.6 70.6 0.0
2011-Feb-17 Thu ### ### 7.26 ### 4,266,347 ### ### ### 0.0
2011-Feb-16 Wed 7.24 ### ### ### ### ### 0.0
2011-Feb-15 Tue ### 7.26 6.89 ### ### ### 0.0
2011-Feb-14 Mon ### 7.24 ### 7.23 77.5 77.5 ###
2011-Feb-11 Fri ### ### ### ### 6,395,285 0 ### ### 0.0
2011-Feb-10 Thu ### 7.22 ### ### 4,322,953 ### ### ### 0.0
2011-Feb-09 Wed 7.28 ### ### ### 6,383,680 0 ### ### 0.0
2011-Feb-08 Tue 7.29 ### 7.22 7.27 ### ### ###
2011-Feb-07 Mon ### ### 7.26 ### 2,210,981 ### ### ### 0.0
2011-Feb-04 Fri 7.21 ### ### 7.29 ### ### ###
2011-Feb-03 Thu 7.27 7.28 ### 7.2 22.8 22.8 0.5
2011-Feb-02 Wed ### ### 7.28 7.28 23.9 23.9 0.5
2011-Feb-01 Tue ### 7.25 ### 7.22 ### ### 0.5
2011-Jan-31 Mon ### 7.23 ### ### 3,722,447 13,456,645 ### ### 0.0
2011-Jan-28 Fri 7.27 7.29 ### ### ### ### 0.0
2011-Jan-27 Thu ### ### 7.27 ### 3,221,179 11,708,985 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 29.5 29.5 0.0
2011-Jan-24 Mon ### 7.42 7.26 ### 3,573,584 ### 81.7 81.7 0.0
2011-Jan-21 Fri ### 7.43 7.27 ### 2,723,250 20,015,887 79.5 79.5 0.0
2011-Jan-20 Thu 7.41 7.46 ### ### ### ### 0.0
2011-Jan-19 Wed 7.29 7.42 7.24 ### 69.7 69.7 0.0
2011-Jan-18 Tue ### ### ### 7.29 ### ### ###
2011-Jan-17 Mon ### ### ### 7.26 ### ### 0.5
2011-Jan-14 Fri ### ### ### 7.26 17.4 17.4 0.5
2011-Jan-13 Thu ### 7.43 ### 7.4 ### ### 0.5
2011-Jan-12 Wed 7.24 ### 7.24 ### ### ### 0.0
2011-Jan-11 Tue 7.24 ### 7.22 ### 5,763,122 20,804,870 ### ### 0.0
2011-Jan-10 Mon 7.29 ### 7.2 7.29 ### ### ###
2011-Jan-07 Fri 7.25 ### ### 7.24 7,384,979 0 ### ### 0.5
2011-Jan-06 Thu ### ### 7 ### 6,952,775 ### 89.9 89.9 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 3,330,455 0 19.1 19.1 0.0
2010-Dec-31 Fri ### ### ### ### 1,990,820 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 1,468,851 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 1,473,048 0 ### ### 0.0
2010-Dec-24 Fri ### ### ### ### 6,958,480 0 ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 2,854,281 0 73.3 73.3 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 4,369,441 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 3,463,827 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 3,867,778 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 5,896,371 0 ### ### 0.0
2010-Dec-14 Tue 6.84 ### 6.82 ### ### ### 0.0
2010-Dec-13 Mon ### ### 6.82 6.84 ### ### 0.5
2010-Dec-10 Fri ### ### 6.88 ### 15,219,743 ### 34.1 34.1 0.0
2010-Dec-09 Thu 6.8 ### 6.77 ### ### ### 0.0
2010-Dec-08 Wed 6.85 6.89 6.73 6.74 7,072,845 48,166,074 ### ### ###
2010-Dec-07 Tue 6.89 ### 6.86 6.89 10,463,042 ### 66.6 66.6 0.5
2010-Dec-06 Mon ### ### 6.88 ### ### ### 0.0
2010-Dec-03 Fri ### ### ### ### ### ### 0.0
2010-Dec-02 Thu 6.87 ### 6.85 ### 5,239,724 17,946,054 ### ### 0.0
2010-Dec-01 Wed 6.72 6.88 6.72 6.84 82.6 82.6 0.5
2010-Nov-30 Tue 6.84 6.88 6.77 6.81 21,053,278 143,688,622 ### ### ###
2010-Nov-29 Mon 6.73 ### 6.73 ### ### ### 0.0
2010-Nov-26 Fri 6.73 6.83 ### 6.79 4,539,852 ### 75.9 75.9 0.5
2010-Nov-25 Thu 6.71 6.75 6.71 6.73 69.9 69.9 ###
2010-Nov-24 Wed 6.75 6.79 ### 6.71 ### ### ###
2010-Nov-23 Tue 6.8 6.88 6.78 6.78 ### ### 0.5
2010-Nov-22 Mon 6.8 6.85 6.78 6.84 76.6 76.6 0.5
2010-Nov-19 Fri 6.78 6.89 6.71 6.74 34.8 34.8 ###
2010-Nov-18 Thu 6.71 6.75 6.54 6.74 67.5 67.5 ###
2010-Nov-17 Wed ### 6.76 ### ### ### ### 0.0
2010-Nov-16 Tue 6.85 ### 6.76 6.79 ### ### 0.5
2010-Nov-15 Mon 6.53 ### 6.53 6.88 7,466,549 24,378,282 ### ### ###
2010-Nov-12 Fri 6.58 ### 6.5 6.53 ### ### ###
2010-Nov-11 Thu 6.58 ### 6.54 ### 3,086,273 ### 66.7 66.7 0.0
2010-Nov-10 Wed 6.57 6.74 6.49 6.58 5,494,546 36,346,421 75.9 75.9 0.5
2010-Nov-09 Tue ### 6.78 6.56 ### 26.0 26.0 0.0
2010-Nov-08 Mon 6.84 ### ### 6.71 ### ### ###
2010-Nov-05 Fri 6.8 6.85 6.73 6.82 6,716,948 45,608,076 ### ### 0.5
2010-Nov-04 Thu 6.56 ### 6.49 ### 80.6 80.6 0.0
2010-Nov-03 Wed 6.4 ### ### 6.56 ### ### 0.5
2010-Nov-02 Tue 6.29 6.4 6.26 ### 2,680,579 ### 82.7 82.7 0.0
2010-Nov-01 Mon ### ### 6.29 ### 5,524,775 ### 28.8 28.8 0.0
2010-Oct-29 Fri ### ### 6.26 ### ### ### 0.0
2010-Oct-28 Thu ### 6.56 ### 6.47 ### ### 0.5
2010-Oct-27 Wed 6.53 6.55 ### ### 27.5 27.5 0.0
2010-Oct-26 Tue 6.55 ### 6.44 6.57 6,870,582 22,123,274 73.2 73.2 ###
2010-Oct-25 Mon ### ### 6.51 6.55 22.1 22.1 0.5
2010-Oct-22 Fri 6.48 ### 6.47 6.59 11,608,372 37,553,083 ### ### ###
2010-Oct-21 Thu 6.27 6.4 ### ### 7,212,653 23,080,489 80.8 80.8 0.0
2010-Oct-20 Wed 6.2 6.22 ### 6.21 2,519,844 ### ### ### ###
2010-Oct-19 Tue 6.27 ### 6.21 6.25 4,908,855 ### ### ### ###
2010-Oct-18 Mon 6.24 6.27 ### ### 2,656,287 8,327,459 33.4 33.4 0.0
2010-Oct-15 Fri ### ### 6.23 6.23 20.3 20.3 0.4
2010-Oct-14 Thu ### ### ### ### 7,478,255 0 ### ### 0.0
2010-Oct-13 Wed ### 6.26 ### ### ### ### 0.0
2010-Oct-12 Tue 6.26 ### ### ### 30.5 30.5 0.0
2010-Oct-11 Mon ### 6.4 6.28 ### ### ### 0.0
2010-Oct-08 Fri 6.41 6.41 ### 6.4 3,480,045 11,153,544 28.4 28.4 0.5
2010-Oct-07 Thu ### 6.44 ### ### 7,242,255 ### 67.6 67.6 0.0
2010-Oct-06 Wed 6.24 ### 6.22 ### 6,212,156 ### ### ### 0.0
2010-Oct-05 Tue 6.22 6.24 ### 6.22 5,747,145 ### 68.6 68.6 0.4
2010-Oct-04 Mon ### ### 6.25 6.29 27.8 27.8 ###
2010-Oct-01 Fri 6.27 ### 6.21 6.29 7,043,829 21,871,089 ### ### ###
2010-Sep-30 Thu ### ### ### 6.27 ### ### 0.4
2010-Sep-29 Wed ### 6.46 6.23 ### ### ### 0.0
2010-Sep-28 Tue 6.22 ### 6.2 ### 3,785,875 ### 78.4 78.4 0.0
2010-Sep-27 Mon ### ### 6.25 6.26 3,041,843 9,505,759 ### ### 0.4
2010-Sep-24 Fri 6.21 ### ### 6.24 ### ### 0.4
2010-Sep-23 Thu 6.25 ### 6.22 6.24 ### ### 0.4
2010-Sep-22 Wed ### ### 6.26 ### 30.6 30.6 0.0
2010-Sep-21 Tue 6.57 6.57 ### ### 10,073,274 ### 17.9 17.9 0.0
2010-Sep-20 Mon ### 6.58 ### 6.47 11,510,721 37,870,272 ### ### 0.5
2010-Sep-17 Fri 6.25 6.44 ### 6.41 12,497,629 ### 81.1 81.1 0.5
2010-Sep-16 Thu ### 6.21 ### ### 15,061,183 46,764,973 77.7 77.7 0.0
2010-Sep-15 Wed 6.23 6.27 ### 6.22 28.4 28.4 0.4
2010-Sep-14 Tue 6.2 ### 6.2 6.23 71.0 71.0 0.4
2010-Sep-13 Mon ### 6.21 ### ### 9,105,370 28,272,173 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 4,427,773 0 72.5 72.5 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### 5.89 ### 5,793,988 ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 3,671,583 0 ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 28.5 28.5 0.0
2010-Sep-03 Fri ### ### 5.89 ### ### ### 0.0
2010-Sep-02 Thu ### ### 5.89 ### 4,180,621 12,311,928 ### ### 0.0
2010-Sep-01 Wed 5.88 ### 5.86 ### ### ### 0.0
2010-Aug-31 Tue 5.86 ### 5.83 5.86 17,327,988 50,511,085 71.5 71.5 0.4
2010-Aug-30 Mon 5.84 5.86 5.77 5.85 ### ### 0.4
2010-Aug-27 Fri 5.8 5.83 5.79 5.81 67.0 67.0 ###
2010-Aug-26 Thu ### 5.82 ### 5.81 84.9 84.9 ###
2010-Aug-25 Wed 5.5 5.72 5.5 ### ### ### 0.0
2010-Aug-24 Tue 5.57 ### 5.54 ### 80.4 80.4 0.0
2010-Aug-23 Mon ### ### 5.57 ### ### ### 0.0
2010-Aug-20 Fri 5.55 ### 5.53 ### ### ### 0.0
2010-Aug-19 Thu 5.49 5.71 5.44 5.51 65,007,842 ### ### ### ###
2010-Aug-18 Wed 5.24 ### ### ### 82.3 82.3 0.0
2010-Aug-17 Tue ### 5.29 ### 5.25 78.2 78.2 0.4
2010-Aug-16 Mon ### 5.23 ### ### 5,307,777 ### 70.8 70.8 0.0
2010-Aug-13 Fri 5.25 5.27 ### 5.23 ### ### ###
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### 5.4 5.27 5.28 33.4 33.4 0.4
2010-Aug-10 Tue 5.4 5.42 ### ### 36.8 36.8 0.0
2010-Aug-09 Mon ### 5.44 ### 5.42 3,091,259 8,408,224 ### ### 0.4
2010-Aug-06 Fri 5.47 5.51 5.41 5.41 19.8 19.8 ###
2010-Aug-05 Thu 5.47 5.53 5.43 5.5 4,452,672 24,400,642 69.0 69.0 0.4
2010-Aug-04 Wed 5.55 5.57 5.42 5.46 19.0 19.0 ###
2010-Aug-03 Tue 5.47 5.58 5.47 5.58 10,815,587 ### ### ### 0.4
2010-Aug-02 Mon 5.4 5.46 5.4 5.45 2,128,023 ### ### ### ###
2010-Jul-30 Fri 5.51 5.55 ### 5.4 9,297,687 25,801,081 15.7 15.7 0.4
2010-Jul-29 Thu 5.45 5.56 5.41 5.47 20,294,372 ### 70.5 70.5 ###
2010-Jul-28 Wed ### 5.46 ### 5.45 77.9 77.9 ###
2010-Jul-27 Tue 5.48 5.49 ### ### ### ### 0.0
2010-Jul-26 Mon 5.44 5.53 5.44 5.49 14,612,070 ### 76.1 76.1 0.4
2010-Jul-23 Fri ### 5.46 ### 5.43 72.8 72.8 0.4
2010-Jul-22 Thu ### ### 5.22 ### 28.5 28.5 0.0
2010-Jul-21 Wed 5.56 5.56 ### 5.4 10.3 10.3 0.4
2010-Jul-20 Tue 5.5 5.56 5.44 5.55 ### ### ###
2010-Jul-19 Mon 5.49 5.54 ### 5.5 74.7 74.7 0.4
2010-Jul-16 Fri 5.57 ### 5.54 5.59 10,029,457 ### 75.4 75.4 ###
2010-Jul-15 Thu ### ### ### 5.57 ### ### 0.4
2010-Jul-14 Wed 5.41 5.45 ### ### 4,723,157 ### ### ### 0.0
2010-Jul-13 Tue ### ### 5.24 ### 8,561,726 22,431,722 ### ### 0.0
2010-Jul-12 Mon 5.55 ### ### 5.4 11.5 11.5 0.4
2010-Jul-09 Fri 5.55 ### 5.54 5.56 12,512,286 ### 65.9 65.9 0.4
2010-Jul-08 Thu ### ### 5.45 5.53 22.3 22.3 ###
2010-Jul-07 Wed ### ### ### 5.55 6,314,927 0 ### ### ###
2010-Jul-06 Tue 5.45 ### 5.4 ### ### ### 0.0
2010-Jul-05 Mon 5.49 5.5 ### 5.4 21.2 21.2 0.4
2010-Jul-02 Fri 5.54 5.58 5.41 5.49 5,716,847 31,414,074 ### ### 0.4
2010-Jul-01 Thu 5.43 5.53 5.4 5.48 ### ### ###
2010-Jun-30 Wed 5.5 5.54 ### 5.46 5,599,488 15,510,581 ### ### ###
2010-Jun-29 Tue ### 5.71 5.55 5.58 ### ### 0.4
2010-Jun-28 Mon 5.79 5.8 5.5 5.56 14.9 14.9 0.4
2010-Jun-25 Fri 5.55 5.88 5.54 5.77 91.4 91.4 0.4
2010-Jun-24 Thu 5.8 5.82 5.59 ### 13.1 13.1 0.0
2010-Jun-23 Wed 5.75 5.78 ### 5.77 ### ### 0.4
2010-Jun-22 Tue 5.85 ### 5.77 5.8 7,041,681 20,315,249 ### ### 0.4
2010-Jun-21 Mon ### ### 5.88 5.89 23.6 23.6 ###
2010-Jun-18 Fri ### ### 5.84 5.89 6.7 6.7 ###
2010-Jun-17 Thu ### 6.45 ### 6.21 6,450,581 20,803,123 ### ### ###
2010-Jun-16 Wed 6.21 6.5 6.21 ### 84.7 84.7 0.0
2010-Jun-15 Tue ### 6.22 ### 6.21 ### ### ###
2010-Jun-11 Fri 6.2 6.21 ### ### 28.4 28.4 0.0
2010-Jun-10 Thu ### 6.28 ### ### 71.3 71.3 0.0
2010-Jun-09 Wed 6.21 6.21 ### ### 24.0 24.0 0.0
2010-Jun-08 Tue ### 6.27 ### 6.26 9,007,552 28,238,675 ### ### 0.4
2010-Jun-07 Mon 6.25 6.28 ### ### ### ### 0.0
2010-Jun-04 Fri 6.59 ### 6.46 6.49 9,505,173 ### ### ### ###
2010-Jun-03 Thu ### 6.7 6.53 ### 5,450,559 36,055,447 24.7 24.7 0.0
2010-Jun-02 Wed 6.58 6.83 6.55 ### 5,366,488 ### ### ### 0.0
2010-Jun-01 Tue ### ### 6.51 6.57 2,866,972 ### 34.7 34.7 ###
2010-May-31 Mon 6.55 6.74 6.5 ### 4,788,523 31,700,022 80.1 80.1 0.0
2010-May-28 Fri ### ### 6.49 6.54 19.8 19.8 0.5
2010-May-27 Thu ### ### ### 6.49 ### ### ###
2010-May-26 Wed ### 6.72 6.49 ### 41.5 41.5 0.0
2010-May-25 Tue 6.58 6.71 6.48 6.55 5,981,283 ### 52.9 52.9 0.5
2010-May-24 Mon 6.73 6.78 6.52 ### 7,853,578 ### ### ### 0.0
2010-May-21 Fri 6.72 6.77 ### 6.77 6,194,220 ### 59.7 59.7 ###
2010-May-20 Thu ### ### 6.83 6.84 4,091,342 ### 39.3 39.3 0.5
2010-May-19 Wed 6.89 ### 6.82 ### 5,873,654 ### 87.5 87.5 0.0
2010-May-18 Tue ### ### ### 7 6,542,457 0 ### ### 0.5
2010-May-17 Mon ### ### ### ### 4,203,442 0 49.2 49.2 0.0
2010-May-14 Fri ### 7.25 ### ### 7,907,285 ### 71.6 71.6 0.0
2010-May-13 Thu ### ### ### ### 15.1 15.1 0.0
2010-May-12 Wed 7 ### 6.87 ### 10,947,884 37,605,981 23.7 23.7 0.0
2010-May-11 Tue 7 ### ### 7 6,817,478 0 82.4 82.4 0.5
2010-May-10 Mon ### ### 6.8 ### 18.1 18.1 0.0
2010-May-07 Fri ### ### 6.85 6.88 9,209,928 ### ### ### ###
2010-May-06 Thu ### ### 6.86 ### 10,477,223 35,936,874 ### ### 0.0
2010-May-05 Wed ### ### 7.21 7.25 ### ### 0.5
2010-May-04 Tue ### ### ### 7.45 11,027,154 0 ### ### 0.5
2010-May-03 Mon 7.27 ### 7.26 ### 3,926,558 ### ### ### 0.0
2010-Apr-30 Fri ### ### 7.23 7.26 ### ### 0.5
2010-Apr-29 Thu ### ### 7.27 ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### 7.25 ### 5,183,353 18,789,654 ### ### 0.0
2010-Apr-27 Tue 7.42 7.44 ### ### ### ### 0.0
2010-Apr-23 Fri 7.42 7.43 ### ### 30.3 30.3 0.0
2010-Apr-22 Thu 7.29 7.43 7.26 7.4 6,963,575 51,147,458 83.6 83.6 0.5
2010-Apr-21 Wed ### ### 7.25 ### ### ### 0.0
2010-Apr-20 Tue 7.25 7.28 ### 7.26 3,333,974 ### 71.2 71.2 0.5
2010-Apr-19 Mon 7.23 7.26 ### 7.24 5,133,429 18,634,347 ### ### 0.5
2010-Apr-16 Fri ### ### 7.28 ### ### ### 0.0
2010-Apr-15 Thu ### ### 7.29 ### ### ### 0.0
2010-Apr-14 Wed 7.27 ### 7.24 7.27 67.2 67.2 ###
2010-Apr-13 Tue 7.25 7.25 ### 7.24 44.7 44.7 0.5
2010-Apr-12 Mon ### ### ### 7.26 ### ### 0.5
2010-Apr-09 Fri ### ### ### ### 6,027,750 0 ### ### 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed 7.2 7.28 ### ### 31.1 31.1 0.0
2010-Apr-06 Tue ### 7.41 ### 7.24 20.7 20.7 0.5
2010-Apr-01 Thu ### ### 7.28 ### 29.1 29.1 0.0
2010-Mar-31 Wed ### 7.41 ### ### 8,898,045 32,967,256 33.8 33.8 0.0
2010-Mar-30 Tue ### 7.49 ### 7.4 4,237,449 15,869,246 ### ### 0.5
2010-Mar-29 Mon 7.44 7.46 7.28 ### 4,594,840 33,863,970 24.0 24.0 0.0
2010-Mar-26 Fri 7.26 7.41 7.25 ### ### ### 0.0
2010-Mar-25 Thu 7.41 7.44 7.26 7.28 7,663,927 ### ### ### 0.5
2010-Mar-24 Wed 7.57 ### 7.41 7.43 ### ### ###
2010-Mar-23 Tue ### 7.73 7.47 7.55 ### ### ###
2010-Mar-22 Mon 7.4 7.75 ### ### 7,784,825 ### ### ### 0.0
2010-Mar-19 Fri 7.4 7.56 7.4 7.49 6,904,173 ### 74.5 74.5 ###
2010-Mar-18 Thu 7.45 7.47 ### 7.43 5,887,845 ### ### ### ###
2010-Mar-17 Wed ### 7.44 ### 7.41 69.2 69.2 ###
2010-Mar-16 Tue 7.27 7.42 7.2 ### 7,640,341 ### 79.2 79.2 0.0
2010-Mar-15 Mon 7.27 7.42 ### 7.21 35.5 35.5 ###
2010-Mar-12 Fri ### ### 7.22 7.29 ### ### ###
2010-Mar-11 Thu 7.53 7.57 7.43 7.47 8,962,020 67,215,150 29.5 29.5 ###
2010-Mar-10 Wed 7.54 ### 7.42 7.53 8,321,570 30,873,024 33.1 33.1 0.5
2010-Mar-09 Tue 7.26 7.53 7.24 7.5 10,604,946 78,317,526 89.4 89.4 0.5
2010-Mar-08 Mon ### ### ### 7.21 ### ### ###
2010-Mar-05 Fri 7.24 ### 7.21 7.27 ### ### ###
2010-Mar-04 Thu ### ### ### 7.24 5,311,243 0 21.6 21.6 0.5
2010-Mar-03 Wed ### 7.44 ### ### ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 3,254,426 0 ### ### 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### 6.82 ### 7,969,049 27,174,457 26.0 26.0 0.0
2010-Feb-25 Thu ### 7.21 ### ### 9,809,246 ### 24.9 24.9 0.0
2010-Feb-24 Wed 7.23 7.23 ### ### 12,061,725 ### ### ### 0.0
2010-Feb-23 Tue ### 7.23 6.87 7.23 9,682,951 ### ### ### ###
2010-Feb-22 Mon 6.84 ### 6.83 ### ### ### 0.0
2010-Feb-19 Fri ### ### 6.73 6.81 4,665,078 15,697,987 ### ### ###
2010-Feb-18 Thu ### ### 6.87 ### ### ### 0.0
2010-Feb-17 Wed 6.4 ### 6.25 ### 9,727,281 30,397,753 ### ### 0.0
2010-Feb-16 Tue 6.78 6.84 ### ### ### ### 0.0
2010-Feb-15 Mon ### ### 6.76 6.82 3,479,982 ### ### ### 0.5
2010-Feb-12 Fri 6.74 ### 6.73 7 ### ### 0.5
2010-Feb-11 Thu 6.74 6.76 ### 6.72 3,803,346 ### 23.1 23.1 0.5
2010-Feb-10 Wed 6.7 6.77 ### ### ### ### 0.0
2010-Feb-09 Tue 6.7 6.71 6.59 ### 32.2 32.2 0.0
2010-Feb-08 Mon 6.76 6.8 ### 6.74 2,831,653 9,627,620 34.3 34.3 ###
2010-Feb-05 Fri ### 6.8 ### 6.75 5,179,947 ### ### ### 0.5
2010-Feb-04 Thu 6.7 6.78 ### 6.76 5,035,655 17,070,870 ### ### 0.5
2010-Feb-03 Wed ### 6.74 6.56 6.74 4,702,880 31,274,152 79.6 79.6 ###
2010-Feb-02 Tue 6.48 ### ### ### 4,254,486 0 73.7 73.7 0.0
2010-Feb-01 Mon 6.55 ### ### ### 37.1 37.1 0.0
2010-Jan-29 Fri 6.55 ### 6.49 6.55 80.2 80.2 0.5
2010-Jan-28 Thu 6.54 6.75 6.47 ### 81.5 81.5 0.0
2010-Jan-27 Wed 6.57 ### 6.49 6.53 6,143,850 ### ### ### ###
2010-Jan-25 Mon 6.59 6.72 6.55 ### 2,866,882 ### 72.4 72.4 0.0
2010-Jan-22 Fri 6.7 6.83 ### 6.72 ### ### 0.5
2010-Jan-21 Thu 6.77 ### 6.72 ### 4,312,954 14,491,525 ### ### 0.0
2010-Jan-20 Wed 6.84 6.87 6.73 6.77 ### ### ###
2010-Jan-19 Tue ### ### 6.79 6.79 ### ### 0.5
2010-Jan-18 Mon 6.78 ### 6.78 ### ### ### 0.0
2010-Jan-15 Fri ### ### 6.81 6.89 ### ### 0.5
2010-Jan-14 Thu 7 ### ### ### 2,610,441 0 30.7 30.7 0.0
2010-Jan-13 Wed ### ### ### ### 7,055,621 0 17.6 17.6 0.0
2010-Jan-12 Tue ### ### ### ### 29.8 29.8 0.0
2010-Jan-11 Mon ### ### 7 ### 2,053,124 ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 74.0 74.0 0.0
2010-Jan-06 Wed ### ### 6.87 6.88 22.3 22.3 ###
2010-Jan-05 Tue ### ### 6.85 ### ### ### 0.0
2010-Jan-04 Mon 6.76 6.84 6.75 6.83 73.6 73.6 0.5
2009-Dec-31 Thu 6.85 6.87 6.7 6.78 1,765,188 ### ### ### 0.5
2009-Dec-30 Wed 6.81 6.88 6.76 6.77 ### ### ###
2009-Dec-29 Tue 6.77 6.81 6.73 6.76 23.1 23.1 0.5
2009-Dec-24 Thu 6.78 6.81 ### 6.8 ### ### 0.5
2009-Dec-23 Wed 6.77 6.88 ### 6.75 26.7 26.7 0.5
2009-Dec-22 Tue 6.46 6.8 6.46 6.78 7,019,575 46,539,782 ### ### 0.5
2009-Dec-21 Mon 6.26 6.49 6.23 6.42 88.0 88.0 0.5
2009-Dec-18 Fri 6.2 6.29 ### 6.23 ### ### 0.4
2009-Dec-17 Thu 6.27 ### 6.23 6.29 ### ### ###
2009-Dec-16 Wed 6.27 ### 6.25 6.27 ### ### 0.4
2009-Dec-15 Tue 6.41 6.44 ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### 6.28 ### 72.3 72.3 0.0
2009-Dec-10 Thu 6.23 ### 6.23 6.28 80.7 80.7 0.4
2009-Dec-09 Wed 6.28 ### 6.23 6.27 5,291,227 16,482,172 ### ### 0.4
2009-Dec-08 Tue ### 6.4 6.28 ### 4,413,729 27,983,041 34.3 34.3 0.0
2009-Dec-07 Mon 6.43 6.46 6.26 ### 6,504,175 41,366,553 43.0 43.0 0.0
2009-Dec-04 Fri 6.46 6.48 ### ### ### ### 0.0
2009-Dec-03 Thu 6.59 ### 6.42 6.47 9,552,481 ### 19.7 19.7 0.5
2009-Dec-02 Wed ### 6.74 ### ### 3,425,743 11,544,753 ### ### 0.0
2009-Dec-01 Tue 6.56 ### 6.56 ### 4,194,424 ### 79.1 79.1 0.0
2009-Nov-30 Mon 6.58 ### 6.58 ### 5,367,389 ### ### ### 0.0
2009-Nov-27 Fri ### ### 6.51 6.56 7,951,184 ### 42.8 42.8 0.5
2009-Nov-26 Thu 6.59 6.77 6.59 6.71 6,563,743 ### ### ### ###
2009-Nov-25 Wed ### ### 6.55 6.55 21.4 21.4 0.5
2009-Nov-24 Tue 6.74 6.77 ### ### 7,121,776 ### ### ### 0.0
2009-Nov-23 Mon ### 6.71 6.54 ### 7,897,449 ### ### ### 0.0
2009-Nov-20 Fri 6.79 6.79 6.51 6.52 ### ### 0.5
2009-Nov-19 Thu 6.71 6.83 ### 6.76 78.1 78.1 0.5
2009-Nov-18 Wed 6.85 ### ### 6.72 9,215,777 0 21.9 21.9 0.5
2009-Nov-17 Tue ### ### 6.84 6.88 21.1 21.1 ###
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 6,747,755 0 67.1 67.1 0.0
2009-Nov-12 Thu ### ### ### ### 4,850,178 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 4,611,128 0 32.3 32.3 0.0
2009-Nov-10 Tue 7.22 7.25 ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 5,539,571 0 ### ### 0.0
2009-Nov-06 Fri 7 ### 6.89 ### 6,595,381 22,721,087 ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 6,347,522 0 19.2 19.2 0.0
2009-Nov-04 Wed ### 7.24 ### ### 76.4 76.4 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 6,042,723 0 ### ### 0.0
2009-Oct-30 Fri ### 7.2 ### ### 8,836,153 31,810,150 25.3 25.3 0.0
2009-Oct-29 Thu ### 7.25 ### ### 4,927,086 17,860,686 83.7 83.7 0.0
2009-Oct-28 Wed ### 7.23 ### 7.2 ### ### 0.5
2009-Oct-27 Tue ### ### ### ### 6,181,948 0 ### ### 0.0
2009-Oct-26 Mon ### 7.22 ### ### 3,389,827 12,237,275 ### ### 0.0
2009-Oct-23 Fri 7.24 ### 7.23 7.28 6,984,358 25,248,454 ### ### 0.5
2009-Oct-22 Thu ### 7.28 ### 7.25 5,469,829 19,910,177 84.4 84.4 0.5
2009-Oct-21 Wed ### ### ### ### 35.8 35.8 0.0
2009-Oct-20 Tue ### 7.2 ### ### ### ### 0.0
2009-Oct-19 Mon ### 7.21 ### ### 5,061,122 18,245,344 77.0 77.0 0.0
2009-Oct-16 Fri ### ### ### ### 8,893,020 0 34.4 34.4 0.0
2009-Oct-15 Thu 7.21 7.23 ### ### 32.5 32.5 0.0
2009-Oct-14 Wed 7.29 ### ### 7.2 21.0 21.0 0.5
2009-Oct-13 Tue 7.27 ### 7.25 ### 11,715,281 ### 68.8 68.8 0.0
2009-Oct-12 Mon ### ### ### 7.29 6,308,288 0 ### ### ###
2009-Oct-09 Fri ### ### ### ### 8,617,282 0 ### ### 0.0
2009-Oct-08 Thu 7 ### 6.86 ### 10,056,170 ### ### ### 0.0
2009-Oct-07 Wed 7.2 7.24 ### ### 16.5 16.5 0.0
2009-Oct-06 Tue 7.5 7.74 7.25 7.45 ### ### 0.5
2009-Oct-05 Mon 7.74 7.77 ### ### ### ### 0.0
2009-Oct-02 Fri 7.75 7.87 ### 7.78 2,758,379 10,854,221 73.2 73.2 0.6
2009-Oct-01 Thu ### ### 7.83 7.88 ### ### 0.6
2009-Sep-30 Wed 8.27 ### ### ### 4,255,154 0 ### ### 0.0
2009-Sep-29 Tue ### ### ### ### 4,815,151 0 ### ### 0.0
2009-Sep-28 Mon ### ### 7.87 ### 77.7 77.7 0.0
2009-Sep-25 Fri 7.81 ### 7.81 ### 81.9 81.9 0.0
2009-Sep-24 Thu 8 ### ### ### 35.5 35.5 0.0
2009-Sep-23 Wed ### ### ### ### 67.6 67.6 0.0
2009-Sep-22 Tue ### ### 7.85 ### 3,822,854 ### 74.7 74.7 0.0
2009-Sep-21 Mon 7.85 ### 7.82 8 6,272,779 ### 82.8 82.8 ###
2009-Sep-18 Fri ### ### ### 7.79 ### ### ###
2009-Sep-17 Thu 7.85 ### 7.85 ### 9,087,076 35,666,773 78.2 78.2 0.0
2009-Sep-16 Wed 7.7 7.8 ### 7.8 70.2 70.2 0.6
2009-Sep-15 Tue 7.54 7.71 7.49 7.57 9,672,756 73,512,945 ### ### ###
2009-Sep-14 Mon ### 7.72 7.49 7.5 ### ### 0.5
2009-Sep-11 Fri 7.85 ### ### 7.75 ### ### ###
2009-Sep-10 Thu 7.89 ### 7.78 7.85 28.6 28.6 ###
2009-Sep-09 Wed 7.59 7.87 7.54 7.81 7,588,244 58,467,420 85.4 85.4 0.6
2009-Sep-08 Tue 7.56 ### 7.43 7.58 ### ### ###
2009-Sep-07 Mon 7.72 7.78 7.57 ### 5,380,329 41,294,025 24.6 24.6 0.0
2009-Sep-04 Fri 7.5 ### 7.47 ### ### ### 0.0
2009-Sep-03 Thu 7.46 7.56 ### ### ### ### 0.0
2009-Sep-02 Wed ### ### ### 7.57 ### ### ###
2009-Sep-01 Tue ### 7.75 ### ### 89.9 89.9 0.0
2009-Aug-31 Mon ### 7.47 7.23 7.43 6,864,051 50,450,774 ### ### ###
2009-Aug-28 Fri 7.48 ### 7.23 ### 10,752,922 ### ### ### 0.0
2009-Aug-27 Thu ### ### 7.24 ### 70.4 70.4 0.0
2009-Aug-26 Wed ### 7.49 ### 7.41 7,300,477 27,340,286 ### ### ###
2009-Aug-25 Tue 7.25 ### ### 7.21 5,451,644 0 32.9 32.9 ###
2009-Aug-24 Mon 7.23 7.46 7.23 7.41 7,664,452 ### ### ### ###
2009-Aug-21 Fri ### ### 6.85 ### 8,618,571 ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 10,766,645 0 ### ### 0.0
2009-Aug-19 Wed ### ### 6.87 ### 5,418,173 18,611,424 ### ### 0.0
2009-Aug-18 Tue ### 6.85 ### 6.8 81.4 81.4 0.5
2009-Aug-17 Mon 6.72 6.72 ### ### ### ### 0.0
2009-Aug-14 Fri 6.56 ### 6.56 6.82 87.4 87.4 0.5
2009-Aug-13 Thu 6.48 6.48 ### 6.45 ### ### ###
2009-Aug-12 Wed 6.44 6.58 ### 6.45 7,729,183 ### 68.0 68.0 ###
2009-Aug-11 Tue 6.27 6.58 ### 6.5 12,342,546 40,606,976 ### ### 0.5
2009-Aug-10 Mon ### 6.26 ### 6.21 7,384,345 ### ### ### ###
2009-Aug-07 Fri ### ### ### 6 4,280,587 0 75.2 75.2 0.4
2009-Aug-06 Thu ### ### ### ### 8,529,080 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### 6 4,417,580 0 32.0 32.0 0.4
2009-Aug-04 Tue 6 ### ### ### 6,821,149 0 78.2 78.2 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 8,086,422 0 ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 5,009,978 0 15.4 15.4 0.0
2009-Jul-29 Wed ### 6.26 ### ### ### ### 0.0
2009-Jul-28 Tue 6.22 ### ### 6.29 ### ### ###
2009-Jul-27 Mon ### 6.22 ### 6.2 3,867,986 ### ### ### 0.4
2009-Jul-24 Fri ### ### ### 6 ### ### 0.4
2009-Jul-23 Thu ### ### ### ### 21.3 21.3 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### 6.22 ### ### 2,517,254 7,828,659 29.7 29.7 0.0
2009-Jul-20 Mon ### ### ### ### 3,372,281 0 78.6 78.6 0.0
2009-Jul-17 Fri 5.88 ### 5.78 5.88 75.8 75.8 0.4
2009-Jul-16 Thu ### ### 5.76 5.8 17.0 17.0 0.4
2009-Jul-15 Wed 5.7 5.82 ### 5.76 4,034,521 11,740,456 ### ### ###
2009-Jul-14 Tue ### ### ### ### 4,643,848 0 64.7 64.7 0.0
2009-Jul-13 Mon 5.72 5.72 5.58 5.58 5,111,648 ### ### ### 0.4
2009-Jul-10 Fri ### 5.77 ### 5.74 4,216,375 12,164,241 73.7 73.7 0.4
2009-Jul-09 Thu ### ### ### ### 4,249,450 0 66.8 66.8 0.0
2009-Jul-08 Wed 5.71 5.77 ### 5.71 ### ### 0.4
2009-Jul-07 Tue 5.73 5.82 ### 5.75 79.0 79.0 ###
2009-Jul-06 Mon ### 5.7 5.54 ### 6,142,923 34,523,227 ### ### 0.0
2009-Jul-03 Fri 5.75 5.8 ### 5.7 ### ### 0.4
2009-Jul-02 Thu ### ### 5.77 5.79 6,710,720 19,360,427 ### ### ###
2009-Jul-01 Wed 5.88 ### 5.87 5.88 71.7 71.7 0.4
2009-Jun-30 Tue 5.85 ### 5.85 ### 8,192,580 ### 79.9 79.9 0.0
2009-Jun-29 Mon 5.83 5.88 5.8 5.8 2,971,753 ### 40.6 40.6 0.4
2009-Jun-26 Fri 5.85 ### 5.82 5.84 33.1 33.1 0.4
2009-Jun-25 Thu 5.71 5.85 ### 5.81 5,309,381 ### ### ### ###
2009-Jun-24 Wed 5.7 5.8 ### ### 4,243,870 12,307,223 30.9 30.9 0.0
2009-Jun-23 Tue 5.75 5.77 ### 5.7 42.1 42.1 0.4
2009-Jun-22 Mon 5.88 ### 5.79 5.83 4,896,983 ### 37.2 37.2 ###
2009-Jun-19 Fri 5.87 ### 5.77 5.84 4,203,922 ### ### ### 0.4
2009-Jun-18 Thu 5.82 5.82 5.73 5.75 ### ### ###
2009-Jun-17 Wed 5.84 5.88 5.73 5.78 35.0 35.0 0.4
2009-Jun-16 Tue ### ### 5.86 5.88 ### ### 0.4
2009-Jun-15 Mon ### ### ### ### 40.6 40.6 0.0
2009-Jun-12 Fri 5.87 ### 5.87 ### 3,193,648 9,373,356 69.5 69.5 0.0
2009-Jun-11 Thu ### ### 5.85 5.86 25.3 25.3 0.4
2009-Jun-10 Wed ### ### 5.88 ### ### ### 0.0
2009-Jun-09 Tue ### 6 5.89 ### 6,730,489 40,012,757 39.3 39.3 0.0
2009-Jun-05 Fri ### ### ### ### 8,139,547 0 29.2 29.2 0.0
2009-Jun-04 Thu ### ### ### ### 7,719,279 0 16.0 16.0 0.0
2009-Jun-03 Wed ### 6.23 6 ### 77.3 77.3 0.0
2009-Jun-02 Tue ### ### ### ### 5,380,953 0 76.1 76.1 0.0
2009-Jun-01 Mon ### ### 5.85 ### 62.0 62.0 0.0
2009-May-29 Fri ### ### 5.84 5.88 8,584,051 25,065,428 ### ### 0.4
2009-May-28 Thu ### ### 5.76 5.87 25.8 25.8 ###
2009-May-27 Wed ### ### ### ### 5,579,184 0 ### ### 0.0
2009-May-26 Tue 5.86 ### 5.79 ### ### ### 0.0
2009-May-25 Mon ### 5.83 ### 5.77 2,531,528 ### 79.7 79.7 0.4
2009-May-22 Fri ### 5.7 ### ### 4,143,285 ### ### ### 0.0
2009-May-21 Thu 5.8 5.8 ### 5.73 6,406,126 ### ### ### ###
2009-May-20 Wed 6 ### 5.75 5.76 5,894,672 16,947,182 ### ### ###
2009-May-19 Tue ### ### ### 6 4,958,451 0 ### ### 0.4
2009-May-18 Mon ### 6 5.82 ### 80.8 80.8 0.0
2009-May-15 Fri ### ### ### 6 5,746,828 0 32.2 32.2 0.4
2009-May-14 Thu 5.77 5.86 5.74 5.82 3,843,127 ### ### ### 0.4
2009-May-13 Wed 6 ### 5.88 ### 26.3 26.3 0.0
2009-May-12 Tue ### ### 5.88 ### ### ### 0.0
2009-May-11 Mon 6.2 6.25 ### ### 3,446,589 ### 28.3 28.3 0.0
2009-May-08 Fri 6.2 6.29 ### 6.27 3,472,774 10,921,874 ### ### 0.4
2009-May-07 Thu ### 6.44 ### ### 4,453,273 ### ### ### 0.0
2009-May-06 Wed 6.28 ### ### 6.2 4,176,143 0 ### ### 0.4
2009-May-05 Tue 6.5 6.56 6.25 6.25 6,398,386 ### 13.9 13.9 ###
2009-May-04 Mon ### 6.46 ### 6.44 9,231,656 29,818,248 88.0 88.0 0.5
2009-May-01 Fri 5.86 ### 5.81 ### 5,937,586 17,248,687 79.0 79.0 0.0
2009-Apr-30 Thu ### ### 5.82 ### 6,363,677 ### 66.6 66.6 0.0
2009-Apr-29 Wed 5.71 5.86 ### 5.79 5,926,485 ### 73.2 73.2 ###
2009-Apr-28 Tue ### 5.79 ### ### 5,989,620 17,339,949 30.9 30.9 0.0
2009-Apr-27 Mon 5.57 5.73 5.55 ### 6,437,475 36,307,359 ### ### 0.0
2009-Apr-24 Fri ### 5.79 ### 5.73 ### ### ###
2009-Apr-23 Thu 5.47 ### 5.45 ### 4,078,144 11,112,942 83.2 83.2 0.0
2009-Apr-22 Wed ### ### ### 5.43 9,057,578 0 ### ### 0.4
2009-Apr-21 Tue ### ### 5.52 ### ### ### 0.0
2009-Apr-20 Mon 5.88 ### 5.76 5.79 7,641,479 22,007,459 ### ### ###
2009-Apr-17 Fri 5.75 ### ### 5.85 76.4 76.4 0.4
2009-Apr-16 Thu 5.57 ### 5.46 5.53 2,891,775 7,894,545 ### ### ###
2009-Apr-15 Wed ### 5.55 5.29 5.44 73.9 73.9 0.4
2009-Apr-14 Tue ### 5.45 ### 5.4 90.3 90.3 0.4
2009-Apr-09 Thu ### 5.21 ### ### 23.9 23.9 0.0
2009-Apr-08 Wed 5.28 5.28 ### ### 21.0 21.0 0.0
2009-Apr-07 Tue ### ### ### 5.25 5,464,783 0 82.6 82.6 0.4
2009-Apr-06 Mon 5.22 5.27 ### ### 4,090,470 10,778,388 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 6,409,056 0 ### ### 0.0
2009-Apr-02 Thu ### ### 5 5.23 ### ### ###
2009-Apr-01 Wed ### ### 4.78 ### 6,057,248 14,476,822 ### ### 0.0
2009-Mar-31 Tue ### ### 4.74 4.8 7.2 7.2 0.3
2009-Mar-30 Mon 5.25 5.26 ### ### 27.6 27.6 0.0
2009-Mar-27 Fri ### ### ### 5.24 ### ### 0.4
2009-Mar-26 Thu ### ### ### 5.2 14,722,553 0 ### ### ###
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 5.72 5.81 5.59 ### ### ### 0.0
2009-Mar-23 Mon 5.76 5.77 5.53 ### 6,415,059 36,245,083 ### ### 0.0
2009-Mar-20 Fri ### 5.71 5.51 5.71 76.2 76.2 0.4
2009-Mar-19 Thu 5.5 5.56 5.47 5.56 ### ### 0.4
2009-Mar-18 Wed ### 5.42 ### 5.42 8,298,528 ### 77.7 77.7 0.4
2009-Mar-17 Tue 5.22 ### ### 5.26 ### ### 0.4
2009-Mar-16 Mon ### 5.24 ### ### 84.4 84.4 0.0
2009-Mar-13 Fri 4.81 ### 4.71 ### ### ### 0.0
2009-Mar-12 Thu ### ### 4.76 4.82 ### ### 0.3
2009-Mar-11 Wed 4.77 ### 4.73 ### ### ### 0.0
2009-Mar-10 Tue ### 4.72 4.55 ### 6,621,242 30,689,456 ### ### 0.0
2009-Mar-09 Mon 4.8 4.85 ### 4.7 3,060,372 ### ### ### 0.3
2009-Mar-06 Fri ### 4.83 ### 4.83 5,061,656 ### ### ### 0.3
2009-Mar-05 Thu 4.73 4.88 ### 4.85 ### ### ###
2009-Mar-04 Wed 4.52 4.83 4.49 4.78 5,836,825 ### ### ### ###
2009-Mar-03 Tue ### ### ### 4.58 97.7 97.7 0.3
2009-Mar-02 Mon 4.55 ### 4.27 4.29 ### ### ###
2009-Feb-27 Fri 4.8 4.81 ### ### 9,828,472 23,637,475 13.4 13.4 0.0
2009-Feb-26 Thu 4.86 ### 4.82 4.85 4,848,482 11,684,841 ### ### ###
2009-Feb-25 Wed 4.8 4.88 4.7 4.83 79.6 79.6 0.3
2009-Feb-24 Tue 4.71 4.78 ### 4.73 6,287,459 15,027,027 ### ### 0.3
2009-Feb-23 Mon 4.83 4.88 4.54 4.82 39.8 39.8 0.3
2009-Feb-20 Fri ### ### 4.79 ### 14,527,324 34,792,940 ### ### 0.0
2009-Feb-19 Thu ### 5.2 ### ### 19,938,578 ### ### ### 0.0
2009-Feb-18 Wed ### ### 4.56 ### 42,659,847 97,264,451 ### ### 0.0
2009-Feb-17 Tue ### 5.45 4.8 4.84 ### ### 0.3
2009-Feb-16 Mon ### 6.2 5.57 ### 5.2 5.2 0.0
2009-Feb-13 Fri 6.45 6.56 ### 6.4 1,715,781 ### ### ### 0.5
2009-Feb-12 Thu ### 6.54 6.23 6.4 ### ### 0.5
2009-Feb-11 Wed ### 6.41 ### ### ### ### 0.0
2009-Feb-10 Tue 6.21 6.23 6 ### 4,000,022 ### 20.6 20.6 0.0
2009-Feb-09 Mon 6.42 6.5 6.21 6.27 ### ### 0.4
2009-Feb-06 Fri 6.22 6.46 6.2 ### 3,607,186 22,833,487 75.8 75.8 0.0
2009-Feb-05 Thu ### ### ### ### 23.7 23.7 0.0
2009-Feb-04 Wed ### 6.71 6.28 6.4 5,118,587 33,245,222 23.9 23.9 0.5
2009-Feb-03 Tue 6.8 6.88 ### 6.7 27.3 27.3 0.5
2009-Feb-02 Mon 6.74 6.82 ### 6.71 ### ### ###
2009-Jan-30 Fri 6.59 6.87 6.52 6.8 8,208,523 ### ### ### 0.5
2009-Jan-29 Thu ### ### 6.52 6.58 ### ### 0.5
2009-Jan-28 Wed 6.79 ### 6.73 6.82 5,962,156 20,062,654 ### ### 0.5
2009-Jan-27 Tue 6.87 6.87 ### 6.76 27.8 27.8 0.5
2009-Jan-23 Fri 6.79 6.81 6.5 6.55 26.2 26.2 0.5
2009-Jan-22 Thu 6.7 6.82 ### 6.79 3,601,129 12,279,849 ### ### 0.5
2009-Jan-21 Wed ### 6.82 6.51 6.58 3,645,278 24,295,777 ### ### 0.5
2009-Jan-20 Tue 6.71 6.84 6.56 6.78 3,158,153 21,159,625 ### ### 0.5
2009-Jan-19 Mon ### 6.85 ### 6.84 ### ### 0.5
2009-Jan-16 Fri 6.59 6.78 6.57 ### 74.2 74.2 0.0
2009-Jan-15 Thu ### ### 6.5 6.56 40.2 40.2 0.5
2009-Jan-14 Wed 6.73 6.89 6.72 6.75 4,516,776 ### 69.2 69.2 0.5
2009-Jan-13 Tue ### 6.86 ### 6.77 3,596,559 ### ### ### ###
2009-Jan-12 Mon 6.86 6.89 6.73 6.8 28.9 28.9 0.5
2009-Jan-09 Fri ### ### 6.87 ### 1,993,279 ### ### ### 0.0
2009-Jan-08 Thu ### 7.24 ### ### 4,331,929 15,681,582 28.9 28.9 0.0
2009-Jan-07 Wed ### ### 7.23 ### ### ### 0.0
2009-Jan-06 Tue 7.21 7.45 7.21 ### ### ### 0.0
2009-Jan-05 Mon ### 7.46 ### 7.25 ### ### 0.5
2009-Jan-02 Fri 7.5 7.56 7.23 ### 13.4 13.4 0.0
2008-Dec-31 Wed 7.4 7.55 ### 7.42 60.8 60.8 0.5
2008-Dec-30 Tue ### 7.5 ### 7.43 2,361,053 8,853,948 84.1 84.1 ###
2008-Dec-29 Mon 7.25 7.4 ### 7.22 1,765,140 ### 25.3 25.3 0.5
2008-Dec-24 Wed ### 7.26 ### ### ### ### 0.0
2008-Dec-23 Tue ### ### ### ### 2,652,520 0 31.5 31.5 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 30.4 30.4 0.0
2008-Dec-18 Thu ### ### ### 7.25 14,811,273 0 80.1 80.1 0.5
2008-Dec-17 Wed 7.28 7.48 ### 7.26 6,195,358 ### ### ### 0.5
2008-Dec-16 Tue 6.84 7.4 6.82 ### 91.3 91.3 0.0
2008-Dec-15 Mon ### 7.25 ### ### 5,053,350 ### 23.9 23.9 0.0
2008-Dec-12 Fri ### 7.2 6.83 ### 4,238,372 29,732,179 76.8 76.8 0.0
2008-Dec-11 Thu ### 7.24 6.77 ### 34.5 34.5 0.0
2008-Dec-10 Wed ### ### ### ### 5,529,359 0 ### ### 0.0
2008-Dec-09 Tue 7.48 7.53 ### 7.27 21.9 21.9 ###
2008-Dec-08 Mon ### ### 7.27 7.51 79.0 79.0 ###
2008-Dec-05 Fri ### 7.52 ### 7.4 ### ### 0.5
2008-Dec-04 Thu 7.22 7.41 6.82 7.25 4,693,058 ### ### ### 0.5
2008-Dec-03 Wed 6.8 7.25 6.71 ### ### ### 0.0
2008-Dec-02 Tue 6.5 6.81 6.46 6.58 3,840,259 ### 79.6 79.6 0.5
2008-Dec-01 Mon ### ### ### 6.7 ### ### 0.5
2008-Nov-28 Fri 6.79 7.25 ### 7.25 7,555,724 ### 89.3 89.3 0.5
2008-Nov-27 Thu ### ### ### 6.85 6,143,245 0 81.9 81.9 ###
2008-Nov-26 Wed 6.4 6.76 6.4 6.47 11,070,422 72,843,376 ### ### 0.5
2008-Nov-25 Tue ### 7.46 ### ### 12,657,089 47,210,941 ### ### 0.0
2008-Nov-24 Mon ### ### ### 7.21 4,680,528 0 ### ### ###
2008-Nov-21 Fri 7.22 7.58 6.82 7.5 6,738,346 ### 78.2 78.2 0.5
2008-Nov-20 Thu 7.27 7.52 ### ### 81.5 81.5 0.0
2008-Nov-19 Wed ### 7.79 7.22 7.42 6,050,775 ### ### ### 0.5
2008-Nov-18 Tue 7.76 7.87 7.56 ### 5,256,175 ### ### ### 0.0
2008-Nov-17 Mon 7.54 ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### 7.59 7.59 5,818,151 22,079,883 ### ### 0.5
2008-Nov-13 Thu 7.52 7.89 7.52 7.84 91.9 91.9 0.6
2008-Nov-12 Wed 7.86 ### ### 7.8 4,001,320 0 ### ### 0.6
2008-Nov-11 Tue ### ### 7.76 ### ### ### 0.0
2008-Nov-10 Mon 8.44 8.53 8.29 8.45 79.6 79.6 ###
2008-Nov-07 Fri 8.4 8.45 ### 8.4 70.9 70.9 ###
2008-Nov-06 Thu ### 8.85 8.46 8.58 8,305,223 ### ### ### 0.6
2008-Nov-05 Wed 8.55 ### 8.41 8.54 5,109,754 ### 32.0 32.0 ###
2008-Nov-04 Tue ### 8.42 ### ### 3,212,844 13,526,073 88.3 88.3 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0
2008-Oct-31 Fri ### ### 7.87 ### 8,644,044 ### 20.0 20.0 0.0
2008-Oct-30 Thu ### 8.23 7.57 ### ### ### 0.0
2008-Oct-29 Wed 8 ### 7.51 7.7 29.7 29.7 0.6
2008-Oct-28 Tue ### 7.87 7.49 7.78 85.0 85.0 0.6
2008-Oct-27 Mon ### ### 7.78 7.84 ### ### 0.6
2008-Oct-24 Fri ### ### 7.79 7.84 3,062,023 11,926,579 49.9 49.9 0.6
2008-Oct-23 Thu ### ### 7.59 7.75 82.0 82.0 ###
2008-Oct-22 Wed ### ### 7.7 7.82 35.7 35.7 0.6
2008-Oct-21 Tue ### 8 ### ### 31.2 31.2 0.0
2008-Oct-20 Mon ### ### ### 7.8 ### ### 0.6
2008-Oct-17 Fri ### ### 7.48 ### 4,903,122 18,337,676 33.5 33.5 0.0
2008-Oct-16 Thu ### ### 7.52 ### 27.5 27.5 0.0
2008-Oct-15 Wed ### ### 7.84 8 8,077,559 ### ### ### ###
2008-Oct-14 Tue ### ### ### ### 7,934,250 0 69.2 69.2 0.0
2008-Oct-13 Mon 7.52 ### 7.52 7.82 ### ### 0.6
2008-Oct-10 Fri ### 7.51 7.26 7.4 8,551,878 ### 88.2 88.2 0.5
2008-Oct-09 Thu 7.5 ### 7.5 7.59 80.7 80.7 0.5
2008-Oct-08 Wed ### 7.44 ### ### ### ### 0.0
2008-Oct-07 Tue 7.26 7.59 ### 7.43 7,850,373 ### 71.5 71.5 ###
2008-Oct-06 Mon ### ### 7.44 7.51 2,645,842 ### ### ### ###
2008-Oct-03 Fri 7.53 ### ### 7.5 15,207,772 0 34.5 34.5 0.5
2008-Oct-02 Thu ### ### ### ### 12.2 12.2 0.0
2008-Oct-01 Wed ### ### 7.85 ### 3,566,956 ### 84.1 84.1 0.0
2008-Sep-30 Tue ### ### 7.59 7.7 ### ### 0.6
2008-Sep-29 Mon ### 8.21 7.86 ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 6,942,558 0 41.6 41.6 0.0
2008-Sep-25 Thu ### ### ### ### 7,463,322 0 70.1 70.1 0.0
2008-Sep-24 Wed ### 8.48 ### ### 79.9 79.9 0.0
2008-Sep-23 Tue 8.2 ### ### 8.29 ### ### 0.6
2008-Sep-22 Mon ### ### 8.25 ### 27.4 27.4 0.0
2008-Sep-19 Fri 8.2 8.29 ### ### 22.9 22.9 0.0
2008-Sep-18 Thu ### ### ### ### 73.3 73.3 0.0
2008-Sep-17 Wed 8.2 ### ### ### 81.9 81.9 0.0
2008-Sep-16 Tue 7.85 ### 7.8 ### 6,716,578 26,194,654 71.4 71.4 0.0
2008-Sep-15 Mon 8.2 8.24 ### 8 31.9 31.9 ###
2008-Sep-12 Fri ### ### ### ### 5,448,554 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 4,472,559 0 80.7 80.7 0.0
2008-Sep-10 Wed ### 8.27 ### ### ### ### 0.0
2008-Sep-09 Tue 8.23 ### 8.22 8.28 ### ### ###
2008-Sep-08 Mon 8.2 8.2 ### ### ### ### 0.0
2008-Sep-05 Fri ### ### 7.83 ### 4,345,251 17,011,657 ### ### 0.0
2008-Sep-04 Thu 7.83 ### 7.78 ### 89.5 89.5 0.0
2008-Sep-03 Wed 7.84 ### 7.79 7.83 6,012,185 ### 39.4 39.4 ###
2008-Sep-02 Tue 7.8 ### 7.73 ### 5,273,282 ### ### ### 0.0
2008-Sep-01 Mon 7.7 ### 7.7 7.86 ### ### ###
2008-Aug-29 Fri 7.45 7.76 7.41 7.7 83.7 83.7 0.6
2008-Aug-28 Thu 7.41 ### ### 7.48 73.5 73.5 0.5
2008-Aug-27 Wed ### ### ### ### 5,823,156 0 ### ### 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 7.23 ### ### 7.22 8,663,089 0 29.9 29.9 0.5
2008-Aug-22 Fri ### 7.44 ### 7.22 ### ### 0.5
2008-Aug-21 Thu 7.25 7.4 7.22 ### 79.4 79.4 0.0
2008-Aug-20 Wed ### 8.27 7.26 7.41 ### ### ###
2008-Aug-19 Tue 8.46 ### ### 8.52 83.0 83.0 0.6
2008-Aug-18 Mon 8.56 ### 8.28 8.48 3,381,342 13,998,755 ### ### 0.6
2008-Aug-15 Fri 8.46 8.54 8.42 8.46 ### ### 0.6
2008-Aug-14 Thu 8.59 ### 8.43 8.45 20.9 20.9 ###
2008-Aug-13 Wed 8.56 8.73 8.46 ### ### ### 0.0
2008-Aug-12 Tue 8.84 ### ### 8.79 4,767,344 0 ### ### 0.6
2008-Aug-11 Mon ### ### 8.81 8.84 ### ### ###
2008-Aug-08 Fri ### 8.73 8.47 8.7 ### ### ###
2008-Aug-07 Thu 8.7 8.85 8.54 8.84 3,052,743 ### ### ### ###
2008-Aug-06 Wed 8.57 8.75 8.54 ### ### ### 0.0
2008-Aug-05 Tue ### 8.47 ### 8.43 ### ### 0.6
2008-Aug-04 Mon 7.87 ### 7.87 ### ### ### 0.0
2008-Aug-01 Fri ### 8.22 ### ### 4,707,977 19,349,785 33.6 33.6 0.0
2008-Jul-31 Thu 8.24 ### ### 8.25 4,562,728 0 ### ### ###
2008-Jul-30 Wed ### 8.26 ### ### ### ### 0.0
2008-Jul-29 Tue ### 8.21 7.87 ### 4,237,589 ### ### ### 0.0
2008-Jul-28 Mon ### 8.49 ### 8.25 3,466,671 ### ### ### ###
2008-Jul-25 Fri 8.45 8.58 8.27 8.53 5,942,572 ### ### ### ###
2008-Jul-24 Thu 8.48 ### ### 8.59 2,572,383 0 ### ### ###
2008-Jul-23 Wed ### 8.41 ### ### 9,495,152 ### 62.7 62.7 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 4,063,155 0 ### ### 0.0
2008-Jul-18 Fri 7.75 8 ### 7.87 5,047,475 ### ### ### 0.6
2008-Jul-17 Thu ### ### 7.86 7.86 3,653,743 ### 29.5 29.5 ###
2008-Jul-16 Wed 7.52 ### 7.52 7.83 ### ### ###
2008-Jul-15 Tue 7.87 7.87 7.55 ### 5,955,157 ### ### ### 0.0
2008-Jul-14 Mon 7.81 ### ### 7.85 80.0 80.0 ###
2008-Jul-11 Fri ### ### 7.88 ### 4,708,075 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed ### ### 7.88 ### ### ### 0.0
2008-Jul-08 Tue ### 7.8 7.59 7.72 ### ### ###
2008-Jul-07 Mon 7.79 7.84 ### ### 7,355,855 28,834,951 29.6 29.6 0.0
2008-Jul-04 Fri 7.5 ### 7.4 7.82 17,777,272 ### 87.4 87.4 0.6
2008-Jul-03 Thu 8.2 8.46 ### ### 41.1 41.1 0.0
2008-Jul-02 Wed 8.4 8.5 8.21 8.29 7,901,975 ### ### ### 0.6
2008-Jul-01 Tue 8.73 8.76 ### 8.49 6,579,787 ### 20.2 20.2 ###
2008-Jun-30 Mon 8.7 8.89 ### 8.73 9,726,654 43,234,977 ### ### ###
2008-Jun-27 Fri 8.44 8.78 8.4 8.73 24,882,579 213,741,353 ### ### ###
2008-Jun-26 Thu 8.58 8.79 8.52 ### 14,933,420 129,248,750 ### ### 0.0
2008-Jun-25 Wed ### 8.56 ### 8.4 84.2 84.2 ###
2008-Jun-24 Tue 7.7 8.27 ### ### 17,145,427 70,896,340 92.9 92.9 0.0
2008-Jun-23 Mon 7.44 7.54 ### 7.48 ### ### 0.5
2008-Jun-20 Fri ### 7.72 7.49 7.57 6,861,373 52,180,741 34.3 34.3 ###
2008-Jun-19 Thu ### 7.79 ### ### ### ### 0.0
2008-Jun-18 Wed 7.71 ### 7.71 7.87 ### ### 0.6
2008-Jun-17 Tue ### 7.88 ### 7.84 8,170,420 32,191,454 ### ### 0.6
2008-Jun-16 Mon 7.86 ### 7.71 7.72 4,568,171 ### ### ### ###
2008-Jun-13 Fri 7.8 7.86 7.7 7.76 40.2 40.2 0.6
2008-Jun-12 Thu 7.8 7.87 ### 7.76 ### ### 0.6
2008-Jun-11 Wed ### ### 7.82 ### ### ### 0.0
2008-Jun-10 Tue ### ### 7.57 7.88 10,860,470 41,106,878 ### ### 0.6
2008-Jun-06 Fri ### 8.2 ### ### 3,913,583 ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 4,823,222 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### 7.87 ### ### ### 0.0
2008-Jun-02 Mon 8.2 8.23 8 ### 8,834,820 ### ### ### 0.0
2008-May-30 Fri ### ### ### 8.2 9,778,871 0 ### ### 0.6
2008-May-29 Thu ### ### ### ### 4,748,473 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### ### ### ### 5,142,920 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### 6,549,557 0 35.5 35.5 0.0
2008-May-23 Fri ### ### 8.21 8.21 12,932,774 ### 30.3 30.3 ###
2008-May-22 Thu 8.53 8.55 8.21 8.28 16,496,873 ### 14.3 14.3 ###
2008-May-21 Wed 8.81 8.84 ### ### 6,618,840 29,255,272 23.4 23.4 0.0
2008-May-20 Tue ### ### 8.86 8.89 ### ### ###
2008-May-19 Mon ### ### ### ### 5,472,084 0 ### ### 0.0
2008-May-16 Fri ### ### 8.88 ### 6,985,286 ### 21.6 21.6 0.0
2008-May-15 Thu 8.85 ### 8.8 ### ### ### 0.0
2008-May-14 Wed ### ### 8.76 8.85 ### ### 0.6
2008-May-13 Tue ### ### 8.84 8.84 4,684,270 20,704,473 28.5 28.5 ###
2008-May-12 Mon 8.85 ### 8.79 ### 73.4 73.4 0.0
2008-May-09 Fri 8.77 8.85 ### 8.8 66.0 66.0 0.6
2008-May-08 Thu ### 8.84 ### 8.79 5,129,025 ### 71.8 71.8 0.6
2008-May-07 Wed 8.79 8.84 ### 8.71 33.8 33.8 0.6
2008-May-06 Tue 8.71 8.76 ### 8.72 66.4 66.4 0.6
2008-May-05 Mon ### ### 8.72 8.77 8,816,477 ### 18.8 18.8 ###
2008-May-02 Fri 8.85 ### 8.8 ### 71.1 71.1 0.0
2008-May-01 Thu 8.85 8.86 8.72 8.75 4,573,051 ### ### ### 0.6
2008-Apr-30 Wed ### ### 8.81 ### 9,746,687 42,934,156 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 7,970,489 0 70.4 70.4 0.0
2008-Apr-28 Mon ### ### 8.85 ### 33.3 33.3 0.0
2008-Apr-24 Thu ### ### 8.85 8.85 7,517,689 33,265,773 ### ### 0.6
2008-Apr-23 Wed 8.8 ### 8.73 ### 81.7 81.7 0.0
2008-Apr-22 Tue ### ### 8.83 ### 22.0 22.0 0.0
2008-Apr-21 Mon 9.2 ### ### 9.2 30,364,077 0 66.6 66.6 0.7
2008-Apr-18 Fri ### 9.45 8.25 9 32.6 32.6 0.6
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 9.81 ### ### ### 0.0
2008-Apr-15 Tue 9.7 ### ### 9.84 75.3 75.3 0.7
2008-Apr-14 Mon ### ### 9.83 9.87 5,631,973 27,681,147 26.2 26.2 ###
2008-Apr-11 Fri 10.26 10.28 ### 10.21 5,462,547 ### 34.1 34.1 ###
2008-Apr-10 Thu ### 10.49 10.21 10.25 7,565,258 78,300,420 31.9 31.9 0.7
2008-Apr-09 Wed 10.57 10.57 10.27 ### 3,162,781 32,956,178 22.6 22.6 0.0
2008-Apr-08 Tue 10.45 ### ### 10.48 ### ### 0.7
2008-Apr-07 Mon 10.4 10.7 10.4 10.56 5,104,420 ### ### ### 0.8
2008-Apr-04 Fri ### 10.58 ### 10.42 5,378,573 28,452,651 62.4 62.4 0.7
2008-Apr-03 Thu ### 10.44 ### ### 64,960,972 339,096,273 65.8 65.8 0.0
2008-Apr-02 Wed 10.28 10.48 10.21 10.44 4,872,759 ### 81.4 81.4 0.7
2008-Apr-01 Tue ### ### ### ### 5,342,043 0 28.1 28.1 0.0
2008-Mar-31 Mon ### ### 9.86 ### 70.1 70.1 0.0
2008-Mar-28 Fri ### ### 9.88 ### 10,169,522 ### 26.0 26.0 0.0
2008-Mar-27 Thu ### ### 9.89 ### 4,398,084 21,748,525 ### ### 0.0
2008-Mar-26 Wed ### ### 9.86 ### 2,995,284 14,766,750 ### ### 0.0
2008-Mar-25 Tue 9.85 ### 9.7 ### 74.6 74.6 0.0
2008-Mar-20 Thu 9.56 9.78 9.5 ### 15,696,672 ### ### ### 0.0
2008-Mar-19 Wed 9.8 ### ### 9.72 ### ### 0.7
2008-Mar-18 Tue ### 9.8 9.57 ### ### ### 0.0
2008-Mar-17 Mon 9.8 9.89 9.51 9.51 24.6 24.6 ###
2008-Mar-14 Fri ### ### 9.7 9.84 ### ### 0.7
2008-Mar-13 Thu 10.22 ### 9.8 ### ### ### 0.0
2008-Mar-12 Wed 10.24 10.45 ### 10.23 6,782,477 35,438,442 40.1 40.1 ###
2008-Mar-11 Tue ### ### 9.82 ### 78.7 78.7 0.0
2008-Mar-10 Mon ### 10.23 ### ### ### ### 0.0
2008-Mar-07 Fri ### 10.26 ### ### 5,298,127 ### 35.6 35.6 0.0
2008-Mar-06 Thu 10.28 10.49 ### ### 68.8 68.8 0.0
2008-Mar-05 Wed ### ### ### ### 75.4 75.4 0.0
2008-Mar-04 Tue ### 10.28 ### ### 8,691,673 ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 4,312,443 0 ### ### 0.0
2008-Feb-29 Fri 10.5 10.54 ### 10.44 7,409,649 39,048,850 ### ### 0.7
2008-Feb-28 Thu 10.45 ### 10.27 10.54 4,571,020 23,472,187 74.8 74.8 0.8
2008-Feb-27 Wed 10.44 ### 10.29 10.5 5,149,683 ### ### ### 0.8
2008-Feb-26 Tue ### 10.27 ### 10.2 4,325,955 22,213,778 81.2 81.2 0.7
2008-Feb-25 Mon ### ### 9.55 ### 74.3 74.3 0.0
2008-Feb-22 Fri 9.46 9.77 9.45 9.74 ### ### 0.7
2008-Feb-21 Thu ### ### ### 9.75 11,955,125 0 ### ### ###
2008-Feb-20 Wed 9.78 9.82 ### ### ### ### 0.0
2008-Feb-19 Tue ### ### 9.75 9.87 7,599,629 ### ### ### ###
2008-Feb-18 Mon ### ### 9.87 ### ### ### 0.0
2008-Feb-15 Fri 9.85 ### 9.79 ### 3,247,774 15,897,853 81.9 81.9 0.0
2008-Feb-14 Thu 9.89 ### 9.85 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 4,664,182 0 18.4 18.4 0.0
2008-Feb-12 Tue ### ### ### 9.86 35.4 35.4 0.7
2008-Feb-11 Mon ### ### ### 9.7 3,464,156 0 26.2 26.2 0.7
2008-Feb-08 Fri ### 10.21 ### ### 4,307,286 ### 65.7 65.7 0.0
2008-Feb-07 Thu 10.25 ### 9.72 ### 14.4 14.4 0.0
2008-Feb-06 Wed 10.4 ### 10.2 ### 6,579,721 33,556,577 42.0 42.0 0.0
2008-Feb-05 Tue ### ### 10.41 10.48 ### ### 0.7
2008-Feb-04 Mon ### 11.47 10.72 ### 24.6 24.6 0.0
2008-Feb-01 Fri 10.86 ### 10.76 ### 6,749,783 ### 70.9 70.9 0.0
2008-Jan-31 Thu ### ### ### ### 92.1 92.1 0.0
2008-Jan-30 Wed 10.29 10.45 10.25 10.29 ### ### ###
2008-Jan-29 Tue ### ### ### 10.2 7,606,175 0 6.4 6.4 0.7
2008-Jan-25 Fri 10.46 ### ### ### 7,966,341 0 73.8 73.8 0.0
2008-Jan-24 Thu ### 10.45 9.7 10.4 7,488,257 75,444,189 77.9 77.9 0.7
2008-Jan-23 Wed ### 10.22 ### 9.85 33.4 33.4 ###
2008-Jan-22 Tue ### ### 9.45 9.45 ### ### 0.7
2008-Jan-21 Mon ### 10.55 10.22 10.22 ### ### 0.7
2008-Jan-18 Fri 10.49 10.7 10.2 10.57 4,192,157 43,808,040 ### ### 0.8
2008-Jan-17 Thu 10.75 ### ### 10.8 70.8 70.8 ###
2008-Jan-16 Wed 10.2 ### ### 10.56 5,321,243 0 91.6 91.6 0.8
2008-Jan-15 Tue ### 10.78 10.48 10.5 29.3 29.3 0.8
2008-Jan-14 Mon ### 10.54 ### 10.48 ### ### 0.7
2008-Jan-11 Fri ### ### ### 10.25 22.6 22.6 0.7
2008-Jan-10 Thu 10.81 10.84 10.41 ### 7,543,771 ### 27.3 27.3 0.0
2008-Jan-09 Wed ### 10.87 ### 10.73 4,074,825 22,146,673 ### ### ###
2008-Jan-08 Tue ### ### 10.76 10.79 ### ### ###
2008-Jan-07 Mon 11.21 11.27 10.87 ### 5,439,044 ### 29.7 29.7 0.0
2008-Jan-04 Fri ### 11.45 11.22 ### 70.3 70.3 0.0
2008-Jan-03 Thu ### ### ### 11.21 4,048,772 0 10.0 10.0 ###
2008-Jan-02 Wed 11.53 11.82 11.5 ### 72.8 72.8 0.0
2007-Dec-31 Mon ### ### 11.4 11.53 ### ### ###
2007-Dec-28 Fri ### ### 11.5 11.57 ### ### ###
2007-Dec-27 Thu 11.79 11.86 ### 11.74 25.7 25.7 0.8
2007-Dec-24 Mon 11.55 11.8 11.55 11.8 1,266,946 ### 80.6 80.6 0.8
2007-Dec-21 Fri 11.8 11.8 11.45 11.55 ### ### 0.8
2007-Dec-20 Thu 11.74 11.75 11.42 ### 12,579,946 145,738,674 36.9 36.9 0.0
2007-Dec-19 Wed 11.74 ### ### 11.73 11,082,940 0 34.3 34.3 0.8
2007-Dec-18 Tue 11.5 ### 11.5 11.83 86.6 86.6 0.8
2007-Dec-17 Mon ### ### ### 11.74 53.4 53.4 0.8
2007-Dec-14 Fri ### ### 11.57 11.7 5,984,978 ### ### ### 0.8
2007-Dec-13 Thu ### ### ### ### 7,106,549 0 31.0 31.0 0.0
2007-Dec-12 Wed 11.8 ### 11.77 ### 73.7 73.7 0.0
2007-Dec-11 Tue ### 12.24 ### ### ### ### 0.0
2007-Dec-10 Mon 12.55 12.57 12.28 ### 5,237,121 65,071,228 ### ### 0.0
2007-Dec-07 Fri 12.5 ### 12.48 12.55 ### ### ###
2007-Dec-06 Thu ### 12.7 12.42 12.5 5,101,484 ### 20.0 20.0 0.9
2007-Dec-05 Wed 12.42 12.5 12.27 12.4 37.1 37.1 0.9
2007-Dec-04 Tue 12.54 13.25 12.48 ### ### ### 0.0
2007-Dec-03 Mon 12.5 ### ### 12.49 ### ### 0.9
2007-Nov-30 Fri ### 12.49 ### ### ### ### 0.0
2007-Nov-29 Thu ### 12.48 12.23 12.23 31.2 31.2 ###
2007-Nov-28 Wed ### 12.4 ### ### ### ### 0.0
2007-Nov-27 Tue 12.29 12.48 12.25 ### 3,193,252 ### ### ### 0.0
2007-Nov-26 Mon 12.48 12.5 12.29 12.49 ### ### 0.9
2007-Nov-23 Fri 12.23 12.46 12.23 ### ### ### 0.0
2007-Nov-22 Thu ### 12.27 ### ### ### ### 0.0
2007-Nov-21 Wed ### 12.42 ### ### ### ### 0.0
2007-Nov-20 Tue ### ### ### 12.25 9,998,270 0 ### ### 0.9
2007-Nov-19 Mon ### 12.7 12.45 12.58 34.6 34.6 0.9
2007-Nov-16 Fri ### 12.56 ### 12.4 88.7 88.7 0.9
2007-Nov-15 Thu ### 12.25 11.89 11.89 6,071,078 ### 17.9 17.9 ###
2007-Nov-14 Wed ### 12.4 12.26 12.28 8,621,086 ### ### ### 0.9
2007-Nov-13 Tue ### 12.25 ### 12.21 9,144,984 56,013,027 ### ### 0.9
2007-Nov-12 Mon 12.2 12.26 11.77 11.8 8,608,875 ### 20.1 20.1 0.8
2007-Nov-09 Fri 12.81 12.85 ### ### 8.4 8.4 0.0
2007-Nov-08 Thu 12.76 12.8 ### 12.43 18.4 18.4 0.9
2007-Nov-07 Wed ### 13.4 ### 13.2 23.9 23.9 0.9
2007-Nov-06 Tue ### 13.53 ### 13.25 6,395,822 ### ### ### ###
2007-Nov-05 Mon ### ### ### 13.5 11.9 11.9 1.0
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu 14.25 14.41 ### 14.25 58.6 58.6 1.0
2007-Oct-31 Wed 14.24 14.24 ### ### ### ### 0.0
2007-Oct-30 Tue 14.47 14.47 ### ### 20.3 20.3 0.0
2007-Oct-29 Mon 14.59 14.59 14.24 ### 25.4 25.4 0.0
2007-Oct-26 Fri ### ### ### 14.75 9,479,786 0 ### ### ###
2007-Oct-25 Thu ### ### 13.8 ### 41.0 41.0 0.0
2007-Oct-24 Wed ### ### ### ### 6,745,374 0 74.9 74.9 0.0
2007-Oct-23 Tue 13.75 13.88 ### 13.88 3,146,485 ### ### ### ###
2007-Oct-22 Mon ### 13.71 13.51 ### 2,325,289 31,647,183 69.9 69.9 0.0
2007-Oct-19 Fri 13.79 ### 13.71 13.81 68.7 68.7 ###
2007-Oct-18 Thu ### ### 13.72 13.84 30.1 30.1 1.0
2007-Oct-17 Wed 13.89 ### ### 13.77 32.9 32.9 ###
2007-Oct-16 Tue ### ### 13.88 13.88 2,591,676 ### 32.3 32.3 ###
2007-Oct-15 Mon ### ### ### ### 26.8 26.8 0.0
2007-Oct-12 Fri 14.21 14.41 14.2 ### 2,550,454 36,484,244 ### ### 0.0
2007-Oct-11 Thu ### 14.47 ### ### 3,836,722 27,758,683 76.6 76.6 0.0
2007-Oct-10 Wed 14.23 ### 13.84 14.2 ### ### 1.0
2007-Oct-09 Tue ### 14.22 ### ### 6,061,751 43,099,049 71.5 71.5 0.0
2007-Oct-08 Mon ### 14.27 ### ### 3,941,441 28,122,181 68.1 68.1 0.0
2007-Oct-05 Fri ### ### ### ### ### ### 0.0
2007-Oct-04 Thu 14.42 ### ### 14.25 29.9 29.9 1.0
2007-Oct-03 Wed 14.86 14.88 ### ### 3,005,925 22,364,082 25.9 25.9 0.0
2007-Oct-02 Tue 14.79 ### ### ### 3,938,556 0 77.1 77.1 0.0
2007-Oct-01 Mon 14.73 14.73 14.58 ### 1,790,583 ### ### ### 0.0
2007-Sep-28 Fri 14.46 14.81 ### 14.76 10,908,649 80,778,545 ### ### 1.1
2007-Sep-27 Thu ### 14.84 14.26 ### 78.8 78.8 0.0
2007-Sep-26 Wed ### 14.42 ### 14.21 69.8 69.8 ###
2007-Sep-25 Tue ### ### 13.89 ### 33.4 33.4 0.0
2007-Sep-24 Mon 13.87 ### 13.8 ### 5,176,449 ### 77.0 77.0 0.0
2007-Sep-21 Fri ### ### 13.78 ### ### ### 0.0
2007-Sep-20 Thu 13.78 ### 13.71 ### 14,397,674 98,696,055 ### ### 0.0
2007-Sep-19 Wed ### 13.7 13.52 ### 3,430,988 46,695,746 36.3 36.3 0.0
2007-Sep-18 Tue 13.55 ### ### ### 5,027,923 0 ### ### 0.0
2007-Sep-17 Mon 13.55 13.74 13.52 13.59 9,783,342 133,346,951 70.9 70.9 ###
2007-Sep-14 Fri ### ### ### 13.77 3,800,858 0 21.3 21.3 ###
2007-Sep-13 Thu 13.88 ### 13.78 13.83 36.5 36.5 1.0
2007-Sep-12 Wed ### ### 13.72 13.81 35.7 35.7 ###
2007-Sep-11 Tue 13.53 ### 13.53 13.8 ### ### 1.0
2007-Sep-10 Mon ### 13.47 ### ### 4,480,225 ### 67.8 67.8 0.0
2007-Sep-07 Fri 13.55 ### 13.43 13.5 4,819,126 ### ### ### 1.0
2007-Sep-06 Thu ### ### 13.45 ### ### ### 0.0
2007-Sep-05 Wed 14.27 14.27 13.8 ### ### ### 0.0
2007-Sep-04 Tue ### 14.21 13.88 ### 6,099,649 85,669,570 73.3 73.3 0.0
2007-Sep-03 Mon 13.8 ### ### 13.88 2,999,252 0 ### ### ###
2007-Aug-31 Fri ### 13.88 13.57 13.8 16,825,529 230,930,385 63.1 63.1 1.0
2007-Aug-30 Thu ### ### 13.51 13.58 ### ### ###
2007-Aug-29 Wed 13.27 13.53 13.27 13.5 ### ### 1.0
2007-Aug-28 Tue ### ### 13.41 13.41 5,634,822 37,781,481 19.1 19.1 1.0
2007-Aug-27 Mon 13.55 13.75 13.52 13.75 5,066,954 ### ### ### 1.0
2007-Aug-24 Fri ### 13.55 ### 13.47 9,430,048 63,888,575 ### ### 1.0
2007-Aug-23 Thu 13.25 ### ### 13.28 60.5 60.5 0.9
2007-Aug-22 Wed 13.45 13.5 ### ### 6,519,340 44,005,545 ### ### 0.0
2007-Aug-21 Tue ### 13.49 ### ### 4,586,477 30,935,787 76.3 76.3 0.0
2007-Aug-20 Mon ### ### 12.8 ### 7,086,555 45,353,952 66.2 66.2 0.0
2007-Aug-17 Fri 12.85 ### 12.5 ### 9,129,188 57,057,425 ### ### 0.0
2007-Aug-16 Thu 12.52 12.84 ### 12.82 ### ### 0.9
2007-Aug-15 Wed 12.5 12.75 12.44 12.74 ### ### ###
2007-Aug-14 Tue 12.81 12.83 ### 12.75 ### ### ###
2007-Aug-13 Mon 12.75 12.88 12.71 12.82 8,149,925 ### ### ### 0.9
2007-Aug-10 Fri 12.5 ### 12.49 12.75 ### ### ###
2007-Aug-09 Thu 12.84 ### ### ### ### ### 0.0
2007-Aug-08 Wed ### 12.84 11.72 12.73 33,045,286 ### 93.0 93.0 ###
2007-Aug-07 Tue 11.45 11.49 11.27 ### 3,647,180 ### 31.7 31.7 0.0
2007-Aug-06 Mon 11.2 ### ### 11.26 82.4 82.4 0.8
2007-Aug-03 Fri ### 11.58 ### 11.5 ### ### ###
2007-Aug-02 Thu ### 11.52 ### ### 86.3 86.3 0.0
2007-Aug-01 Wed ### ### 10.76 10.85 ### ### 0.8
2007-Jul-31 Tue ### 11.24 ### ### 7,947,758 ### 32.3 32.3 0.0
2007-Jul-30 Mon 10.7 ### 10.7 ### 11,204,387 59,943,470 ### ### 0.0
2007-Jul-27 Fri 10.77 10.87 ### 10.7 17,611,382 ### 36.8 36.8 0.8
2007-Jul-26 Thu 11.27 ### ### ### 32.1 32.1 0.0
2007-Jul-25 Wed ### 11.24 10.88 ### 85.6 85.6 0.0
2007-Jul-24 Tue ### ### 10.85 ### 69.6 69.6 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri 11.42 11.45 ### 11.4 30.4 30.4 0.8
2007-Jul-19 Thu ### 11.4 ### ### ### ### 0.0
2007-Jul-18 Wed 11.51 11.55 11.23 11.26 20.3 20.3 0.8
2007-Jul-17 Tue 11.74 11.75 11.48 11.51 6,216,523 ### ### ### 0.8
2007-Jul-16 Mon 11.7 11.8 ### 11.73 68.6 68.6 0.8
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 11.55 11.8 11.54 11.77 4,662,358 ### ### ### ###
2007-Jul-11 Wed ### ### 11.54 ### 33.4 33.4 0.0
2007-Jul-10 Tue 11.83 11.85 ### ### 27.2 27.2 0.0
2007-Jul-09 Mon ### ### 11.8 11.85 29.3 29.3 ###
2007-Jul-06 Fri ### ### 11.86 ### 6,841,677 40,571,144 30.0 30.0 0.0
2007-Jul-05 Thu ### ### ### ### 24.4 24.4 0.0
2007-Jul-04 Wed 12.2 12.23 ### ### 41.0 41.0 0.0
2007-Jul-03 Tue 12.29 12.29 ### 12.2 34.8 34.8 ###
2007-Jul-02 Mon 12.28 12.28 ### 12.2 7,149,340 43,896,947 36.8 36.8 ###
2007-Jun-29 Fri ### ### ### ### 33,097,582 0 65.9 65.9 0.0
2007-Jun-28 Thu ### ### 11.87 ### 11,535,125 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### 11.77 15,846,021 0 81.6 81.6 ###
2007-Jun-26 Tue 11.72 11.82 ### ### ### ### 0.0
2007-Jun-25 Mon ### 11.78 ### 11.7 ### ### 0.8
2007-Jun-22 Fri 11.83 ### ### 11.85 22,161,021 0 64.2 64.2 ###
2007-Jun-21 Thu ### 12.44 ### ### ### ### 0.0
2007-Jun-20 Wed ### 12.72 12.51 ### 10,838,176 ### 31.3 31.3 0.0
2007-Jun-19 Tue ### ### 12.7 12.79 ### ### ###
2007-Jun-18 Mon ### ### ### 12.88 11,500,379 0 83.8 83.8 ###
2007-Jun-15 Fri ### 12.71 12.47 12.55 ### ### ###
2007-Jun-14 Thu 12.57 ### 12.43 12.47 4,189,358 26,036,859 ### ### ###
2007-Jun-13 Wed 12.42 12.52 12.21 12.4 40.6 40.6 0.9
2007-Jun-12 Tue ### 12.75 12.42 12.47 ### ### ###
2007-Jun-08 Fri ### ### 12.46 ### 34.9 34.9 0.0
2007-Jun-07 Thu 12.78 12.82 ### 12.73 30.5 30.5 ###
2007-Jun-06 Wed ### ### 12.85 ### 6,383,856 41,016,274 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 4,778,472 0 69.0 69.0 0.0
2007-Jun-04 Mon 12.88 13.2 12.88 ### 6,635,949 86,532,774 83.3 83.3 0.0
2007-Jun-01 Fri 12.82 12.88 12.76 12.8 34.9 34.9 0.9
2007-May-31 Thu 12.88 ### 12.74 12.81 13,114,221 83,537,587 26.5 26.5 ###
2007-May-30 Wed ### ### 12.83 12.84 24.2 24.2 0.9
2007-May-29 Tue 12.85 ### 12.82 ### 83.2 83.2 0.0
2007-May-28 Mon ### ### 12.79 12.85 4,760,576 30,443,883 ### ### 0.9
2007-May-25 Fri ### ### 12.86 ### ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### 6,169,544 0 65.5 65.5 0.0
2007-May-22 Tue ### 13.27 ### ### 6,496,873 43,106,752 39.2 39.2 0.0
2007-May-21 Mon ### ### ### 13.2 ### ### 0.9
2007-May-18 Fri ### ### 13.22 13.26 32.4 32.4 0.9
2007-May-17 Thu 13.46 13.5 13.24 ### 6,406,586 85,656,054 ### ### 0.0
2007-May-16 Wed ### ### 13.43 13.45 7,486,525 ### ### ### ###
2007-May-15 Tue 13.52 ### 13.5 13.56 ### ### 1.0
2007-May-14 Mon ### ### 13.58 ### ### ### 0.0
2007-May-11 Fri 13.55 13.55 13.41 13.43 6,970,588 93,963,526 ### ### ###
2007-May-10 Thu 13.4 ### 13.4 13.58 9,748,981 65,318,172 77.3 77.3 ###
2007-May-09 Wed ### 13.42 ### 13.28 73.5 73.5 0.9
2007-May-08 Tue ### ### ### ### 3,606,843 0 ### ### 0.0
2007-May-07 Mon 13.2 13.25 ### ### 37.2 37.2 0.0
2007-May-04 Fri ### 13.25 ### 13.2 4,126,559 27,338,453 62.0 62.0 0.9
2007-May-03 Thu 13.27 13.28 ### 13.2 4,135,084 27,456,957 ### ### 0.9
2007-May-02 Wed ### 13.28 ### 13.28 ### ### 0.9
2007-May-01 Tue 13.2 13.2 ### ### 5,585,745 ### ### ### 0.0
2007-Apr-30 Mon 13.22 13.25 ### ### 34.2 34.2 0.0
2007-Apr-27 Fri ### 13.45 13.25 13.25 4,410,050 ### 34.8 34.8 ###
2007-Apr-26 Thu ### ### 13.29 ### 5,508,042 ### 69.9 69.9 0.0
2007-Apr-24 Tue ### ### 13.24 ### 3,692,042 ### 39.2 39.2 0.0
2007-Apr-23 Mon ### 13.45 13.25 ### 35.1 35.1 0.0
2007-Apr-20 Fri 13.59 13.59 13.26 ### 17.0 17.0 0.0
2007-Apr-19 Thu ### ### 13.47 13.5 9,109,877 61,355,021 ### ### 1.0
2007-Apr-18 Wed ### 13.8 ### 13.7 7,158,843 ### ### ### 1.0
2007-Apr-17 Tue ### 13.73 13.58 ### ### ### 0.0
2007-Apr-16 Mon ### 13.77 ### 13.71 8,675,447 59,730,452 ### ### ###
2007-Apr-13 Fri 13.73 13.75 13.5 ### 4,368,653 ### 30.5 30.5 0.0
2007-Apr-12 Thu ### 13.73 13.56 ### 4,212,227 ### ### ### 0.0
2007-Apr-11 Wed 13.76 13.78 ### ### ### ### 0.0
2007-Apr-10 Tue 13.56 13.73 13.53 13.73 ### ### ###
2007-Apr-05 Thu ### ### 13.5 13.58 ### ### ###
2007-Apr-04 Wed ### ### 13.56 ### 4,128,275 ### 63.1 63.1 0.0
2007-Apr-03 Tue 13.56 13.59 ### 13.56 5,454,470 37,063,123 ### ### 1.0
2007-Apr-02 Mon 13.59 13.59 13.46 13.48 3,060,171 ### ### ### 1.0
2007-Mar-30 Fri 13.57 ### 13.51 ### ### ### 0.0
2007-Mar-29 Thu ### 13.48 ### 13.48 70.3 70.3 1.0
2007-Mar-28 Wed 13.4 13.54 ### ### ### ### 0.0
2007-Mar-27 Tue ### ### 13.51 13.54 ### ### 1.0
2007-Mar-26 Mon 13.55 ### 13.55 ### 3,010,923 ### ### ### 0.0
2007-Mar-23 Fri 13.59 ### 13.52 13.55 7,114,722 48,095,520 32.6 32.6 1.0
2007-Mar-22 Thu 13.49 13.59 13.48 13.58 ### ### ###
2007-Mar-21 Wed 13.55 13.57 13.45 13.45 5,187,742 ### 34.0 34.0 ###
2007-Mar-20 Tue 13.51 13.55 13.4 13.5 37.6 37.6 1.0
2007-Mar-19 Mon 13.4 13.49 ### 13.44 3,183,053 ### 69.8 69.8 ###
2007-Mar-16 Fri ### 13.45 13.28 ### 37.2 37.2 0.0
2007-Mar-15 Thu 13.56 13.56 ### 13.45 24.0 24.0 ###
2007-Mar-14 Wed ### ### 13.2 13.25 6,050,456 ### 36.9 36.9 ###
2007-Mar-13 Tue 13.5 13.57 13.42 13.5 4,391,345 ### ### ### 1.0
2007-Mar-12 Mon ### 13.52 ### 13.5 4,661,080 ### ### ### 1.0
2007-Mar-09 Fri 13.28 ### ### 13.2 ### ### 0.9
2007-Mar-08 Thu 13.2 13.29 ### 13.2 ### ### 0.9
2007-Mar-07 Wed 13.26 13.28 ### 13.25 31.7 31.7 ###
2007-Mar-06 Tue ### 13.2 ### 13.2 9,434,520 ### ### ### 0.9
2007-Mar-05 Mon ### ### ### ### 9,565,125 0 ### ### 0.0
2007-Mar-02 Fri ### 13.25 ### ### ### ### 0.0
2007-Mar-01 Thu 13.27 ### ### ### 10,008,426 0 27.9 27.9 0.0
2007-Feb-28 Wed ### ### ### 13.26 18,753,346 0 ### ### 0.9
2007-Feb-27 Tue ### ### 13.4 13.47 9,054,154 ### ### ### 1.0
2007-Feb-26 Mon 13.78 13.83 13.59 ### 5,956,488 81,663,450 28.2 28.2 0.0
2007-Feb-23 Fri 13.7 13.88 ### 13.83 14,340,074 ### 74.2 74.2 1.0
2007-Feb-22 Thu 13.29 13.71 13.24 ### ### ### 0.0
2007-Feb-21 Wed 13.47 13.55 ### 13.24 25.4 25.4 0.9
2007-Feb-20 Tue 14.21 14.28 ### ### 4,784,071 ### 28.8 28.8 0.0
2007-Feb-19 Mon ### 14.27 ### 14.23 83.3 83.3 ###
2007-Feb-16 Fri 13.84 ### 13.75 13.83 ### ### 1.0
2007-Feb-15 Thu ### ### 13.86 13.87 3,660,224 25,365,352 ### ### ###
2007-Feb-14 Wed ### 14.2 ### ### 4,118,985 ### ### ### 0.0
2007-Feb-13 Tue 13.87 ### 13.84 ### 2,811,221 19,453,649 ### ### 0.0
2007-Feb-12 Mon ### ### 13.82 ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 65.9 65.9 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-28 08:59:52 thru 2026-04-28 08:59:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000