Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 07:04:21 PM AEST

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

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

(CRG) CRANE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for CRG    Limits Next Section


Company Details for (CRG) CRANE GROUP LIMITED

Listing Code CRG
Listing Name CRANE GROUP LIMITED
GICS Sector Capital Goods
ISIN Name CRANE GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRG0


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CRG .. Friday 8th April 2011

CRG 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 ### 21 0.0
MAX ### 11,869,780 ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (CRG) CRANE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.43
2011-May-06 Fri ### ### ### ### 0 0.0
2011-May-05 Thu ### ### ### ### 0 0.0
2011-May-04 Wed ### ### ### ### 0 0.0
2011-May-03 Tue ### ### ### ### 0 0.0
2011-May-02 Mon ### ### ### ### 0 0.0
2011-Apr-29 Fri ### ### ### ### 0 0.0
2011-Apr-28 Thu ### ### ### ### 0 0.0
2011-Apr-27 Wed ### ### ### ### 0 0.0
2011-Apr-21 Thu ### ### ### ### 0 0.0
2011-Apr-20 Wed ### ### ### ### 0 0.0
2011-Apr-19 Tue ### ### ### ### 0 0.0
2011-Apr-18 Mon ### ### ### ### 0 0.0
2011-Apr-15 Fri ### ### ### ### 0 0.0
2011-Apr-14 Thu ### ### ### ### 0 0.0
2011-Apr-13 Wed ### ### ### ### 0 0.0
2011-Apr-12 Tue ### ### ### ### 0 0.0
2011-Apr-11 Mon ### ### ### ### 0 0.0
2011-Apr-08 Fri ### 10.45 ### ### 34,742 181,526 67.6 67.6 0.0
2011-Apr-07 Thu ### ### 10.22 ### 112,158 573,127 37.9 37.9 0.0
2011-Apr-06 Wed 10.4 10.41 ### ### 27.2 27.2 0.0
2011-Apr-05 Tue 10.44 10.48 ### 10.43 34.1 34.1 0.7
2011-Apr-04 Mon ### 10.45 ### ### ### ### 0.0
2011-Apr-01 Fri 10.22 ### 10.22 10.23 ### ### ###
2011-Mar-31 Thu 10.23 ### 10.2 10.22 1,083,924 ### ### ### 0.7
2011-Mar-30 Wed ### 10.28 ### 10.23 334,677 ### ### ### ###
2011-Mar-29 Tue ### 10.23 ### 10.22 100,589 ### ### ### 0.7
2011-Mar-28 Mon ### 10.25 ### ### 251,672 ### 35.0 35.0 0.0
2011-Mar-25 Fri ### ### ### ### 65.5 65.5 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### 9.88 ### ### ### 0.0
2011-Mar-22 Tue ### ### 9.86 ### 74.0 74.0 0.0
2011-Mar-21 Mon 9.8 9.89 9.78 9.88 983,728 ### 69.2 69.2 0.7
2011-Mar-18 Fri 9.89 ### ### 9.84 18.8 18.8 0.7
2011-Mar-17 Thu 9.84 ### ### 9.87 ### ### ###
2011-Mar-16 Wed 9.77 9.85 9.76 9.85 47.8 47.8 ###
2011-Mar-15 Tue 9.7 9.85 9.7 9.77 ### ### 0.7
2011-Mar-14 Mon 9.75 9.85 9.72 9.78 ### ### 0.7
2011-Mar-11 Fri 9.79 9.88 9.79 9.85 73.2 73.2 ###
2011-Mar-10 Thu 9.85 ### 9.79 9.83 331,776 1,624,043 ### ### 0.7
2011-Mar-09 Wed 9.83 9.88 9.82 9.85 81.1 81.1 ###
2011-Mar-08 Tue 9.78 9.88 9.74 9.87 149,382 ### 76.1 76.1 ###
2011-Mar-07 Mon 9.75 9.85 9.75 9.8 78.4 78.4 0.7
2011-Mar-04 Fri 9.86 ### 9.78 9.84 30.6 30.6 0.7
2011-Mar-03 Thu ### 9.8 ### 9.8 437,189 2,142,226 79.2 79.2 0.7
2011-Mar-02 Wed ### 9.73 ### ### 69.2 69.2 0.0
2011-Mar-01 Tue 9.8 9.81 9.73 9.75 36.0 36.0 ###
2011-Feb-28 Mon ### 9.8 9.52 9.78 197,889 ### ### ### 0.7
2011-Feb-25 Fri ### 9.71 9.57 ### 67.2 67.2 0.0
2011-Feb-24 Thu 9.55 ### 9.55 ### 75.0 75.0 0.0
2011-Feb-23 Wed 9.55 ### 9.44 ### 73.6 73.6 0.0
2011-Feb-22 Tue 9.43 ### 9.43 9.58 ### ### 0.7
2011-Feb-21 Mon 9.52 9.52 ### 9.51 302,987 ### ### ### ###
2011-Feb-18 Fri 9.48 9.55 9.47 9.54 72.4 72.4 ###
2011-Feb-17 Thu 9.43 9.51 9.41 9.5 74.9 74.9 0.7
2011-Feb-16 Wed ### 9.47 ### 9.43 ### ### ###
2011-Feb-15 Tue 9.45 9.48 ### 9.45 ### ### 0.7
2011-Feb-14 Mon 9.4 9.48 ### 9.46 369,653 1,752,155 72.0 72.0 0.7
2011-Feb-11 Fri 9.4 9.48 ### 9.43 ### ### ###
2011-Feb-10 Thu ### 9.45 ### 9.42 ### ### 0.7
2011-Feb-09 Wed ### 9.46 ### 9.42 74.7 74.7 0.7
2011-Feb-08 Tue 9.5 ### 9.47 9.51 71.6 71.6 ###
2011-Feb-07 Mon ### ### ### ### 75.3 75.3 0.0
2011-Feb-04 Fri ### ### ### ### 1,160,772 0 ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 1,170,976 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 3,483,481 0 30.6 30.6 0.0
2011-Jan-31 Mon ### ### ### ### 2,698,726 0 36.1 36.1 0.0
2011-Jan-28 Fri 9.58 9.58 9.58 9.58 0 0.7
2011-Jan-27 Thu 9.58 9.58 9.58 9.58 0 0.7
2011-Jan-25 Tue 9.52 ### 9.5 9.58 ### ### 0.7
2011-Jan-24 Mon ### 9.52 ### 9.52 ### ### ###
2011-Jan-21 Fri 9.45 9.52 9.27 ### 518,055 4,867,126 ### ### 0.0
2011-Jan-20 Thu 9.55 ### 9.51 9.53 261,278 1,242,376 ### ### ###
2011-Jan-19 Wed ### ### 9.57 ### 30.1 30.1 0.0
2011-Jan-18 Tue ### 9.72 9.51 ### ### ### 0.0
2011-Jan-17 Mon ### 9.72 9.57 ### 41.7 41.7 0.0
2011-Jan-14 Fri ### ### ### ### 349,944 0 ### ### 0.0
2011-Jan-13 Thu 9.55 ### 9.52 9.58 577,748 2,750,080 60.5 60.5 0.7
2011-Jan-12 Wed 9.5 9.53 9.45 9.5 629,774 5,976,555 ### ### 0.7
2011-Jan-11 Tue ### 9.5 ### 9.49 ### ### 0.7
2011-Jan-10 Mon ### 9.41 ### ### 298,079 ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 236,247 0 ### ### 0.0
2011-Jan-06 Thu 9.4 9.4 9.28 ### 584,479 ### ### ### 0.0
2011-Jan-05 Wed ### 9.49 ### 9.4 323,227 ### ### ### ###
2011-Jan-04 Tue ### 9.41 ### ### 65.7 65.7 0.0
2010-Dec-31 Fri 9.43 9.43 ### ### 55,082 ### ### ### 0.0
2010-Dec-30 Thu 9.43 9.44 ### 9.41 27.7 27.7 0.7
2010-Dec-29 Wed 9.41 9.44 9.41 9.41 66.5 66.5 0.7
2010-Dec-24 Fri ### 9.44 ### 9.4 ### ### ###
2010-Dec-23 Thu ### 9.45 ### 9.4 839,727 ### 70.4 70.4 ###
2010-Dec-22 Wed ### 9.4 ### ### ### ### 0.0
2010-Dec-21 Tue ### 9.43 ### ### 68.6 68.6 0.0
2010-Dec-20 Mon 9.49 9.5 ### ### ### ### 0.0
2010-Dec-17 Fri ### 9.49 ### 9.49 636,187 ### 77.8 77.8 0.7
2010-Dec-16 Thu ### ### 9.25 ### 1,324,859 6,127,472 64.7 64.7 0.0
2010-Dec-15 Wed ### 9.4 ### 9.4 1,293,482 ### ### ### ###
2010-Dec-14 Tue ### 7.76 ### ### 11,869,780 46,054,746 ### ### 0.0
2010-Dec-13 Mon ### 7.71 ### 7.71 160,520 ### 79.6 79.6 ###
2010-Dec-10 Fri ### ### 7.5 7.57 129,520 ### ### ### ###
2010-Dec-09 Thu 7.45 7.57 7.4 7.57 146,071 1,093,341 ### ### ###
2010-Dec-08 Wed ### 7.42 7.28 7.4 222,582 1,635,977 72.3 72.3 0.5
2010-Dec-07 Tue 7.47 7.5 7.41 7.46 ### ### 0.5
2010-Dec-06 Mon 7.47 7.52 7.44 7.5 322,156 2,409,726 71.4 71.4 0.5
2010-Dec-03 Fri 7.5 7.5 7.42 7.46 156,176 1,165,072 ### ### 0.5
2010-Dec-02 Thu 7.5 7.5 ### 7.46 217,476 ### 28.8 28.8 0.5
2010-Dec-01 Wed ### 7.59 ### 7.44 92.3 92.3 ###
2010-Nov-30 Tue ### 7.2 ### ### 673,425 ### 75.6 75.6 0.0
2010-Nov-29 Mon ### 7.2 ### ### 76.7 76.7 0.0
2010-Nov-26 Fri 7.21 7.23 ### 7.2 118,459 428,229 ### ### 0.5
2010-Nov-25 Thu ### 7.25 ### 7.24 1,223,846 4,436,441 ### ### 0.5
2010-Nov-24 Wed ### ### ### ### 63.5 63.5 0.0
2010-Nov-23 Tue ### 7.24 ### 7.24 838,274 3,034,551 84.2 84.2 0.5
2010-Nov-22 Mon ### 7.21 ### 7.21 71,227 256,773 79.1 79.1 ###
2010-Nov-19 Fri ### 7.2 ### ### 84,647 304,729 ### ### 0.0
2010-Nov-18 Thu 7.2 7.21 ### ### 25.6 25.6 0.0
2010-Nov-17 Wed ### 7.25 ### 7.22 176,650 640,356 ### ### 0.5
2010-Nov-16 Tue ### 7.2 ### ### 192,953 ### 38.3 38.3 0.0
2010-Nov-15 Mon ### 7.22 ### 7.2 ### ### 0.5
2010-Nov-12 Fri 7.25 7.26 ### ### 31.3 31.3 0.0
2010-Nov-11 Thu ### ### 7.22 7.28 25.0 25.0 0.5
2010-Nov-10 Wed 7.42 7.46 ### ### 161,026 600,626 29.0 29.0 0.0
2010-Nov-09 Tue 7.46 7.49 7.41 7.46 171,470 1,277,451 70.0 70.0 0.5
2010-Nov-08 Mon 7.49 7.52 7.45 7.47 ### ### ###
2010-Nov-05 Fri ### ### 7.46 7.5 18.5 18.5 0.5
2010-Nov-04 Thu ### 7.55 ### 7.54 166,042 ### ### ### 0.5
2010-Nov-03 Wed 7.5 7.53 ### 7.42 174,347 ### ### ### 0.5
2010-Nov-02 Tue 7.53 7.53 7.4 7.5 325,447 ### ### ### 0.5
2010-Nov-01 Mon ### ### 7.51 7.54 ### ### 0.5
2010-Oct-29 Fri 7.8 7.8 7.56 7.58 ### ### ###
2010-Oct-28 Thu 7.86 ### 7.8 ### 206,025 ### 70.0 70.0 0.0
2010-Oct-27 Wed ### ### 7.81 7.85 246,647 963,156 24.6 24.6 ###
2010-Oct-26 Tue ### ### ### ### 73,285 0 71.6 71.6 0.0
2010-Oct-25 Mon 8 ### ### ### 343,848 0 ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 93,256 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 137,841 0 25.2 25.2 0.0
2010-Oct-20 Wed ### ### 8 ### 67.5 67.5 0.0
2010-Oct-19 Tue ### ### ### ### 207,720 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 29.5 29.5 0.0
2010-Oct-15 Fri ### 8.23 ### 8.2 99,859 ### ### ### 0.6
2010-Oct-14 Thu 8.29 8.29 ### 8.24 ### ### 0.6
2010-Oct-13 Wed 8.2 ### ### ### 235,474 0 ### ### 0.0
2010-Oct-12 Tue 8.24 8.25 ### ### 29.0 29.0 0.0
2010-Oct-11 Mon 8.25 ### 8.2 8.29 ### ### 0.6
2010-Oct-08 Fri ### 8.21 ### 8.2 202,745 ### 68.3 68.3 0.6
2010-Oct-07 Thu 8.22 8.25 ### 8.2 27.3 27.3 0.6
2010-Oct-06 Wed ### ### ### 8.25 70.2 70.2 ###
2010-Oct-05 Tue ### 8.2 ### ### 213,987 877,346 70.6 70.6 0.0
2010-Oct-04 Mon 8.28 8.28 ### ### 80,340 ### ### ### 0.0
2010-Oct-01 Fri 8.2 ### ### ### 27.9 27.9 0.0
2010-Sep-30 Thu 8.4 8.4 ### ### 18.5 18.5 0.0
2010-Sep-29 Wed 8.4 8.48 ### ### 270,780 ### 36.4 36.4 0.0
2010-Sep-28 Tue 8.48 8.48 ### ### ### ### 0.0
2010-Sep-27 Mon 8.52 8.55 8.49 8.5 ### ### 0.6
2010-Sep-24 Fri 8.45 8.48 8.41 8.45 70.6 70.6 ###
2010-Sep-23 Thu 8.49 8.56 8.4 8.5 ### ### 0.6
2010-Sep-22 Wed 8.54 8.59 8.54 8.54 ### ### ###
2010-Sep-21 Tue 8.59 ### 8.53 8.53 123,980 528,774 37.3 37.3 ###
2010-Sep-20 Mon 8.49 8.58 8.49 8.55 ### ### ###
2010-Sep-17 Fri 8.52 8.59 8.5 8.55 232,456 ### ### ### ###
2010-Sep-16 Thu 8.55 8.59 8.44 8.5 37.3 37.3 0.6
2010-Sep-15 Wed 8.5 ### 8.48 8.55 270,457 ### ### ### ###
2010-Sep-14 Tue 8.48 8.56 8.42 8.5 162,328 ### 68.9 68.9 0.6
2010-Sep-13 Mon 8.51 ### ### 8.49 29.3 29.3 ###
2010-Sep-10 Fri 8.47 ### 8.43 8.5 73.8 73.8 0.6
2010-Sep-09 Thu 8.44 ### ### 8.53 268,242 0 ### ### ###
2010-Sep-08 Wed ### 8.4 ### ### 31.0 31.0 0.0
2010-Sep-07 Tue ### 8.4 ### ### 185,674 ### 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 1,786,426 0 ### ### 0.0
2010-Sep-03 Fri ### ### 8.24 ### 27.8 27.8 0.0
2010-Sep-02 Thu ### 8.4 8.26 ### 36.7 36.7 0.0
2010-Sep-01 Wed ### 8.26 ### 8.25 609,685 ### ### ### ###
2010-Aug-31 Tue ### ### ### ### ### ### 0.0
2010-Aug-30 Mon 8 8.21 ### ### ### ### 0.0
2010-Aug-27 Fri 7.85 ### 7.84 ### 175,485 ### ### ### 0.0
2010-Aug-26 Thu ### ### 7.84 ### ### ### 0.0
2010-Aug-25 Wed ### 8 ### ### 264,228 ### 39.0 39.0 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### ### ### 0.0
2010-Aug-20 Fri 8.23 8.27 ### ### 26.3 26.3 0.0
2010-Aug-19 Thu 8.22 ### ### ### 86.9 86.9 0.0
2010-Aug-18 Wed 8.49 8.49 ### 8.2 13.0 13.0 0.6
2010-Aug-17 Tue 8.2 ### ### 8.44 403,077 0 86.5 86.5 0.6
2010-Aug-16 Mon ### ### ### 8.25 ### ### ###
2010-Aug-13 Fri ### 8.27 ### 8.26 ### ### 0.6
2010-Aug-12 Thu ### 8.23 ### 8.23 78.9 78.9 0.6
2010-Aug-11 Wed ### ### ### ### 34.8 34.8 0.0
2010-Aug-10 Tue 8.4 8.42 8.27 ### 373,979 3,120,854 35.8 35.8 0.0
2010-Aug-09 Mon 8.71 8.76 ### ### 18.9 18.9 0.0
2010-Aug-06 Fri 8.71 8.88 8.7 8.8 75.6 75.6 0.6
2010-Aug-05 Thu ### 8.81 ### 8.81 ### ### ###
2010-Aug-04 Wed 8.58 ### 8.53 ### 268,771 ### 77.0 77.0 0.0
2010-Aug-03 Tue 8.71 8.73 8.46 8.53 ### ### ###
2010-Aug-02 Mon 8.57 8.79 8.52 8.79 395,646 ### 85.2 85.2 0.6
2010-Jul-30 Fri 8.52 ### ### ### 198,728 0 ### ### 0.0
2010-Jul-29 Thu 8.59 8.7 8.55 ### 188,559 1,626,321 ### ### 0.0
2010-Jul-28 Wed ### ### 8.58 ### 246,729 ### ### ### 0.0
2010-Jul-27 Tue 8.71 8.76 8.59 ### ### ### 0.0
2010-Jul-26 Mon 8.53 8.7 8.41 8.7 82.9 82.9 ###
2010-Jul-23 Fri ### 8.56 ### ### 85.8 85.8 0.0
2010-Jul-22 Thu ### ### ### ### 103,483 0 ### ### 0.0
2010-Jul-21 Wed 8.23 8.23 ### ### ### ### 0.0
2010-Jul-20 Tue ### 8.24 ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri 8.22 ### ### 8.2 93,988 0 ### ### 0.6
2010-Jul-15 Thu ### ### 8.2 8.25 185,842 761,952 27.2 27.2 ###
2010-Jul-14 Wed ### 8.26 ### 8.26 163,728 ### ### ### 0.6
2010-Jul-13 Tue 8.25 ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### 8.2 128,385 0 75.7 75.7 0.6
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu ### 8.24 8 ### 187,880 1,525,585 77.6 77.6 0.0
2010-Jul-07 Wed ### ### 7.76 ### 197,751 767,273 ### ### 0.0
2010-Jul-06 Tue ### ### ### ### 151,356 0 ### ### 0.0
2010-Jul-05 Mon ### 8.29 ### ### 34.1 34.1 0.0
2010-Jul-02 Fri 8 8.4 8 ### 194,059 1,591,283 77.2 77.2 0.0
2010-Jul-01 Thu ### ### 7.87 ### 72.7 72.7 0.0
2010-Jun-30 Wed ### ### ### ### 70.5 70.5 0.0
2010-Jun-29 Tue 8.21 8.22 ### ### 149,545 614,629 39.5 39.5 0.0
2010-Jun-28 Mon ### ### ### 8.28 45.0 45.0 ###
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 8.28 8.44 8.28 ### 282,371 2,360,621 ### ### 0.0
2010-Jun-23 Wed 8.21 ### 8.21 8.26 212,021 870,346 ### ### 0.6
2010-Jun-22 Tue ### ### 8.22 8.25 226,345 930,277 31.4 31.4 ###
2010-Jun-21 Mon 8.5 8.55 ### ### 21.7 21.7 0.0
2010-Jun-18 Fri 8.52 8.54 ### 8.41 ### ### ###
2010-Jun-17 Thu ### 8.71 8.47 8.52 ### ### 0.6
2010-Jun-16 Wed 8.59 8.74 8.55 8.72 79.8 79.8 0.6
2010-Jun-15 Tue 8.5 8.57 8.43 8.55 76.3 76.3 ###
2010-Jun-11 Fri 8.57 ### ### 8.43 241,789 0 21.4 21.4 0.6
2010-Jun-10 Thu 8.4 8.54 8.4 8.45 177,575 ### ### ### ###
2010-Jun-09 Wed ### ### ### 8.41 182,873 0 80.4 80.4 ###
2010-Jun-08 Tue ### ### 8.23 ### 284,946 1,172,552 ### ### 0.0
2010-Jun-07 Mon 8.47 8.47 8.27 ### 265,270 ### ### ### 0.0
2010-Jun-04 Fri ### 8.81 8.52 8.56 305,170 ### 24.5 24.5 ###
2010-Jun-03 Thu 8.87 8.88 ### 8.71 ### ### 0.6
2010-Jun-02 Wed 8.75 ### ### ### ### ### 0.0
2010-Jun-01 Tue 8.85 ### 8.74 8.85 ### ### 0.6
2010-May-31 Mon 8.79 ### 8.75 ### ### ### 0.0
2010-May-28 Fri 8.74 8.89 ### 8.89 73.4 73.4 ###
2010-May-27 Thu 8.57 8.79 8.49 8.79 250,474 ### 79.6 79.6 0.6
2010-May-26 Wed ### 8.76 8.45 ### ### ### 0.0
2010-May-25 Tue ### ### 8.5 8.51 44.2 44.2 0.6
2010-May-24 Mon 8.57 8.77 8.5 8.7 ### ### ###
2010-May-21 Fri 8.52 ### 8.47 ### 63.0 63.0 0.0
2010-May-20 Thu 8.7 ### 8.7 8.8 88.1 88.1 0.6
2010-May-19 Wed 8.88 8.89 ### ### 31.6 31.6 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### 8.79 8.88 42.6 42.6 0.6
2010-May-14 Fri ### ### 9 ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 61.0 61.0 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### ### 8.82 ### ### ### 0.0
2010-May-10 Mon 8.75 ### 8.52 ### 311,252 ### ### ### 0.0
2010-May-07 Fri 8.77 ### 8.5 8.75 22.9 22.9 0.6
2010-May-06 Thu ### ### 8.86 ### 261,224 1,157,222 ### ### 0.0
2010-May-05 Wed ### ### ### 9 189,481 0 ### ### 0.6
2010-May-04 Tue 9 9.21 9 ### 87.8 87.8 0.0
2010-May-03 Mon 9 ### 8.85 ### 915,777 ### 36.6 36.6 0.0
2010-Apr-30 Fri ### ### 8.88 ### 35.4 35.4 0.0
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed ### ### 8.88 ### 260,050 1,154,622 74.5 74.5 0.0
2010-Apr-27 Tue ### 9.28 ### ### 218,182 ### ### ### 0.0
2010-Apr-23 Fri ### 9.23 ### ### 31.9 31.9 0.0
2010-Apr-22 Thu ### 9.27 ### 9.2 266,248 1,234,059 ### ### 0.7
2010-Apr-21 Wed ### 9.22 ### ### 75.7 75.7 0.0
2010-Apr-20 Tue 9 ### ### 9 70.6 70.6 0.6
2010-Apr-19 Mon ### ### ### ### 38.8 38.8 0.0
2010-Apr-16 Fri ### 9.23 ### 9.2 1,426,746 ### ### ### 0.7
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### 9 ### 249,642 1,123,389 71.3 71.3 0.0
2010-Apr-13 Tue ### ### ### ### 147,744 0 ### ### 0.0
2010-Apr-12 Mon ### 9 8.89 ### ### ### 0.0
2010-Apr-09 Fri ### ### 8.89 ### 68.6 68.6 0.0
2010-Apr-08 Thu ### ### 8.87 ### 21.2 21.2 0.0
2010-Apr-07 Wed 8.86 ### 8.86 9 291,472 1,291,220 78.7 78.7 0.6
2010-Apr-06 Tue 8.83 ### 8.73 8.83 67.3 67.3 ###
2010-Apr-01 Thu 8.85 ### ### 8.8 531,272 0 25.7 25.7 0.6
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### ### ### ### 626,054 0 ### ### 0.0
2010-Mar-29 Mon ### 9 8.87 ### ### ### 0.0
2010-Mar-26 Fri 8.82 ### 8.78 ### 76.7 76.7 0.0
2010-Mar-25 Thu ### ### 8.88 ### 74.3 74.3 0.0
2010-Mar-24 Wed ### ### 8.84 ### 75.2 75.2 0.0
2010-Mar-23 Tue 8.73 8.89 ### 8.89 83.0 83.0 ###
2010-Mar-22 Mon 8.72 8.82 ### ### 34.2 34.2 0.0
2010-Mar-19 Fri 8.59 8.87 8.52 8.87 454,224 3,949,477 87.1 87.1 ###
2010-Mar-18 Thu ### 8.7 8.56 8.58 ### ### 0.6
2010-Mar-17 Wed 8.55 8.7 8.54 ### 76.3 76.3 0.0
2010-Mar-16 Tue 8.43 8.49 ### 8.43 252,687 1,072,656 73.3 73.3 0.6
2010-Mar-15 Mon 8.45 8.45 8.4 8.42 377,324 3,178,954 ### ### ###
2010-Mar-12 Fri 8.47 8.48 8.4 8.45 356,426 ### 30.7 30.7 ###
2010-Mar-11 Thu ### ### ### 8.44 14.0 14.0 0.6
2010-Mar-10 Wed ### 8.75 8.57 ### ### ### 0.0
2010-Mar-09 Tue ### 8.75 ### 8.71 ### ### 0.6
2010-Mar-08 Mon ### 8.72 8.59 ### 31.8 31.8 0.0
2010-Mar-05 Fri ### 8.71 8.57 8.59 26.3 26.3 ###
2010-Mar-04 Thu ### 8.71 8.53 ### ### ### 0.0
2010-Mar-03 Wed 8.55 ### 8.45 ### 190,049 802,957 73.9 73.9 0.0
2010-Mar-02 Tue ### ### ### 8.55 171,529 0 27.4 27.4 ###
2010-Mar-01 Mon 8.49 8.76 8.49 ### ### ### 0.0
2010-Feb-26 Fri 8.41 8.45 ### 8.4 ### ### ###
2010-Feb-25 Thu ### 8.71 ### ### 19.9 19.9 0.0
2010-Feb-24 Wed ### 8.7 8.42 8.5 25.9 25.9 0.6
2010-Feb-23 Tue ### ### ### 8.71 199,252 0 ### ### 0.6
2010-Feb-22 Mon ### ### 8.8 ### 31.9 31.9 0.0
2010-Feb-19 Fri 8.84 ### 8.56 8.71 370,846 1,587,220 ### ### 0.6
2010-Feb-18 Thu 8.81 ### 8.72 8.81 188,854 ### ### ### ###
2010-Feb-17 Wed ### 8.72 8.42 8.7 73.4 73.4 ###
2010-Feb-16 Tue ### ### 8.5 8.5 ### ### 0.6
2010-Feb-15 Mon 8.73 ### 8.55 8.82 80.9 80.9 ###
2010-Feb-12 Fri ### ### ### 9.28 31.4 31.4 0.7
2010-Feb-11 Thu 9.21 9.26 ### 9.26 ### ### ###
2010-Feb-10 Wed ### ### ### 9.21 ### ### 0.7
2010-Feb-09 Tue ### 9 ### ### 140,355 ### ### ### 0.0
2010-Feb-08 Mon ### ### 8.87 ### 194,624 863,157 71.1 71.1 0.0
2010-Feb-05 Fri 8.7 ### ### ### 265,487 0 85.4 85.4 0.0
2010-Feb-04 Thu ### ### 8.85 ### 30.0 30.0 0.0
2010-Feb-03 Wed ### ### ### ### 72.9 72.9 0.0
2010-Feb-02 Tue ### 9.25 9 ### ### ### 0.0
2010-Feb-01 Mon 8.82 9.25 8.81 ### 93.5 93.5 0.0
2010-Jan-29 Fri ### ### 8.78 8.82 139,059 ### ### ### ###
2010-Jan-28 Thu ### ### 8.88 ### 83.1 83.1 0.0
2010-Jan-27 Wed ### 9.22 ### ### 44.2 44.2 0.0
2010-Jan-25 Mon 9.26 9.26 ### ### 228,120 ### 11.7 11.7 0.0
2010-Jan-22 Fri ### ### ### ### ### ### 0.0
2010-Jan-21 Thu 9.46 9.51 9.22 9.25 295,082 2,763,442 ### ### ###
2010-Jan-20 Wed 9.45 9.75 9.43 9.46 755,849 ### 76.4 76.4 0.7
2010-Jan-19 Tue 9.72 9.74 ### ### 328,859 1,601,543 12.9 12.9 0.0
2010-Jan-18 Mon ### ### 9.72 9.78 142,759 ### 22.2 22.2 0.7
2010-Jan-15 Fri ### ### 9.82 9.87 166,246 ### ### ### ###
2010-Jan-14 Thu ### ### 9.88 ### 75.0 75.0 0.0
2010-Jan-13 Wed ### ### 9.83 ### 207,151 1,018,147 71.9 71.9 0.0
2010-Jan-12 Tue ### ### ### ### 123,545 0 ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 146,971 0 13.6 13.6 0.0
2010-Jan-08 Fri ### ### ### ### 227,677 0 69.8 69.8 0.0
2010-Jan-07 Thu ### 10.4 ### 10.24 ### ### ###
2010-Jan-06 Wed 9.85 ### 9.73 ### 177,778 864,889 ### ### 0.0
2010-Jan-05 Tue ### ### ### 9.83 23.0 23.0 0.7
2010-Jan-04 Mon 9.44 9.86 9.44 9.8 133,883 1,291,970 ### ### 0.7
2009-Dec-31 Thu ### ### 9.46 9.46 ### ### 0.7
2009-Dec-30 Wed ### ### 9.46 ### 72.0 72.0 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 9.73 9.73 ### ### ### ### 0.0
2009-Dec-23 Wed 9.56 9.76 9.56 ### 67.5 67.5 0.0
2009-Dec-22 Tue 9.75 9.81 9.44 9.52 ### ### ###
2009-Dec-21 Mon ### 9.81 9.59 9.78 259,676 2,518,857 84.9 84.9 0.7
2009-Dec-18 Fri ### ### 9.24 ### 519,970 ### 88.5 88.5 0.0
2009-Dec-17 Thu 9.48 ### 9.2 9.59 ### ### 0.7
2009-Dec-16 Wed 9.29 9.46 9.28 9.45 121,621 1,139,588 86.2 86.2 0.7
2009-Dec-15 Tue 9.27 ### ### ### ### ### 0.0
2009-Dec-14 Mon ### 9.42 ### ### 403,227 ### 88.0 88.0 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### 8.81 ### 20.9 20.9 0.0
2009-Dec-09 Wed ### ### 8.81 ### 295,774 1,302,884 84.2 84.2 0.0
2009-Dec-08 Tue 9 ### ### ### 708,343 0 36.7 36.7 0.0
2009-Dec-07 Mon ### 9.2 ### ### 208,045 ### 35.9 35.9 0.0
2009-Dec-04 Fri ### 9.22 ### ### 241,059 1,111,281 76.3 76.3 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed 8.87 ### 8.8 ### 237,274 ### 73.7 73.7 0.0
2009-Dec-01 Tue 8.87 ### 8.77 8.8 28.9 28.9 0.6
2009-Nov-30 Mon 8.83 ### 8.75 ### ### ### 0.0
2009-Nov-27 Fri 8.75 8.79 ### 8.72 48.0 48.0 0.6
2009-Nov-26 Thu 8.81 8.87 8.72 8.8 40.7 40.7 0.6
2009-Nov-25 Wed 8.8 8.82 8.71 8.77 446,583 ### ### ### ###
2009-Nov-24 Tue ### ### 8.75 8.8 34.2 34.2 0.6
2009-Nov-23 Mon 8.84 8.84 8.72 8.8 ### ### 0.6
2009-Nov-20 Fri 8.72 8.82 8.71 8.75 ### ### 0.6
2009-Nov-19 Thu 8.77 8.82 ### 8.8 ### ### 0.6
2009-Nov-18 Wed ### ### 8.77 8.8 27.2 27.2 0.6
2009-Nov-17 Tue ### ### 8.73 8.79 272,752 ### 31.9 31.9 0.6
2009-Nov-16 Mon 8.87 ### ### ### ### ### 0.0
2009-Nov-13 Fri 8.58 8.73 8.57 ### ### ### 0.0
2009-Nov-12 Thu ### ### 8.56 ### 598,377 2,561,053 36.8 36.8 0.0
2009-Nov-11 Wed 8.72 8.8 ### ### ### ### 0.0
2009-Nov-10 Tue ### 8.76 ### ### 509,925 2,233,471 ### ### 0.0
2009-Nov-09 Mon 8.45 ### 8.4 8.58 71.9 71.9 0.6
2009-Nov-06 Fri 8.52 8.54 ### 8.4 20.2 20.2 ###
2009-Nov-05 Thu 8.7 8.8 8.47 8.49 484,379 ### 22.6 22.6 ###
2009-Nov-04 Wed 8.81 8.86 ### 8.71 462,325 ### ### ### 0.6
2009-Nov-03 Tue 8.82 ### 8.75 8.85 ### ### 0.6
2009-Nov-02 Mon ### 8.82 8.41 8.7 ### ### ###
2009-Oct-30 Fri 9 9.21 ### ### ### ### 0.0
2009-Oct-29 Thu 10.5 10.5 10.2 ### 309,525 3,203,583 ### ### 0.0
2009-Oct-28 Wed 10.84 ### ### ### 34.1 34.1 0.0
2009-Oct-27 Tue ### ### ### 10.74 528,021 0 ### ### 0.8
2009-Oct-26 Mon 10.75 ### 10.71 ### ### ### 0.0
2009-Oct-23 Fri ### ### 10.73 10.79 449,144 2,409,657 23.1 23.1 ###
2009-Oct-22 Thu 10.74 ### ### 10.8 73.7 73.7 ###
2009-Oct-21 Wed 10.86 ### ### 10.72 28.5 28.5 0.8
2009-Oct-20 Tue ### 11.45 10.8 ### 436,729 ### ### ### 0.0
2009-Oct-19 Mon 10.81 ### ### 10.76 37.5 37.5 0.8
2009-Oct-16 Fri 11.25 11.29 10.84 ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 498,785 0 ### ### 0.0
2009-Oct-14 Wed 11.45 11.45 ### ### 332,387 ### ### ### 0.0
2009-Oct-13 Tue 11.45 11.48 ### ### 1,173,657 ### 29.7 29.7 0.0
2009-Oct-12 Mon 11.27 11.49 11.22 ### 212,158 2,409,054 ### ### 0.0
2009-Oct-09 Fri 11.49 11.49 ### ### 489,148 2,810,155 ### ### 0.0
2009-Oct-08 Thu ### 11.49 10.83 11.2 589,047 ### 79.0 79.0 0.8
2009-Oct-07 Wed 10.81 ### ### 10.79 237,657 0 30.0 30.0 ###
2009-Oct-06 Tue 10.88 10.88 10.45 10.54 256,383 2,734,324 ### ### 0.8
2009-Oct-05 Mon ### 10.83 ### ### 74.8 74.8 0.0
2009-Oct-02 Fri 10.7 10.8 ### 10.7 203,428 ### ### ### 0.8
2009-Oct-01 Thu ### 11.2 ### 10.85 249,723 1,398,448 ### ### 0.8
2009-Sep-30 Wed ### ### 10.8 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### 11.26 ### ### 0.8
2009-Sep-28 Mon ### 11.47 ### ### 382,545 ### 80.5 80.5 0.0
2009-Sep-25 Fri ### ### ### ### 35.4 35.4 0.0
2009-Sep-24 Thu ### ### ### ### 236,255 0 38.1 38.1 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue 11.28 11.29 ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### ### ### 0.0
2009-Sep-18 Fri 11.56 ### ### ### 439,154 0 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 594,458 0 ### ### 0.0
2009-Sep-16 Wed ### ### 10.8 ### 351,243 ### 25.9 25.9 0.0
2009-Sep-15 Tue ### ### ### 10.83 688,340 0 ### ### ###
2009-Sep-14 Mon ### ### 10.73 10.8 25.9 25.9 ###
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 71.9 71.9 0.0
2009-Sep-09 Wed ### ### ### 10.75 ### ### 0.8
2009-Sep-08 Tue 10.82 10.84 10.71 10.81 271,083 ### ### ### 0.8
2009-Sep-07 Mon 10.7 10.8 10.56 10.71 69.0 69.0 ###
2009-Sep-04 Fri ### ### 10.4 10.54 29.8 29.8 0.8
2009-Sep-03 Thu 10.42 10.58 10.4 10.49 220,381 ### 66.1 66.1 ###
2009-Sep-02 Wed 10.52 ### 10.24 10.53 ### ### 0.8
2009-Sep-01 Tue ### ### 10.24 10.55 325,655 1,667,353 81.2 81.2 ###
2009-Aug-31 Mon 10.54 ### ### 10.46 38.0 38.0 0.7
2009-Aug-28 Fri ### 10.47 10.24 10.45 68.7 68.7 ###
2009-Aug-27 Thu ### 10.48 10.2 ### 501,185 5,182,252 34.8 34.8 0.0
2009-Aug-26 Wed ### ### ### 10.45 461,188 0 ### ### ###
2009-Aug-25 Tue ### ### 10.52 ### ### ### 0.0
2009-Aug-24 Mon 10.79 10.88 10.59 10.7 564,956 ### 27.2 27.2 0.8
2009-Aug-21 Fri 10.7 10.81 10.52 10.7 81.3 81.3 0.8
2009-Aug-20 Thu ### ### ### 10.75 441,677 0 ### ### 0.8
2009-Aug-19 Wed 10.54 10.82 10.52 10.7 78.8 78.8 0.8
2009-Aug-18 Tue 10.53 ### ### 10.47 414,453 0 33.5 33.5 0.7
2009-Aug-17 Mon 10.87 ### ### ### 409,982 0 ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 882,887 0 ### ### 0.0
2009-Aug-13 Thu ### ### 10.83 ### 79.4 79.4 0.0
2009-Aug-12 Wed 10.55 ### ### 10.75 747,852 0 78.8 78.8 0.8
2009-Aug-11 Tue ### 10.57 ### 10.51 1,026,145 5,423,176 ### ### ###
2009-Aug-10 Mon ### ### ### ### 3.0 3.0 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### 10.87 ### 65.4 65.4 0.0
2009-Aug-05 Wed ### ### 10.85 ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 76.7 76.7 0.0
2009-Aug-03 Mon ### ### ### ### 124,825 0 27.9 27.9 0.0
2009-Jul-31 Fri ### ### 10.85 ### ### ### 0.0
2009-Jul-30 Thu ### ### 10.85 ### ### ### 0.0
2009-Jul-29 Wed 10.85 ### ### ### 184,371 0 75.7 75.7 0.0
2009-Jul-28 Tue ### 10.8 10.55 10.75 77.3 77.3 0.8
2009-Jul-27 Mon ### 10.79 10.5 ### ### ### 0.0
2009-Jul-24 Fri 10.52 ### ### 10.53 ### ### 0.8
2009-Jul-23 Thu 10.5 10.56 10.26 ### 339,980 ### ### ### 0.0
2009-Jul-22 Wed 10.41 10.58 ### 10.4 31.4 31.4 0.7
2009-Jul-21 Tue 10.54 10.59 ### ### ### ### 0.0
2009-Jul-20 Mon 10.77 10.78 ### 10.56 18.4 18.4 0.8
2009-Jul-17 Fri 10.83 ### 10.55 10.59 166,580 ### ### ### ###
2009-Jul-16 Thu 10.75 10.84 10.5 ### ### ### 0.0
2009-Jul-15 Wed 10.54 10.79 ### 10.54 62.4 62.4 0.8
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### 9.89 ### 123,157 ### 83.5 83.5 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu ### ### 9.83 ### 28.2 28.2 0.0
2009-Jul-08 Wed ### ### 9.82 ### 270,455 ### 75.4 75.4 0.0
2009-Jul-07 Tue ### 10.26 ### ### 486,047 2,493,421 85.0 85.0 0.0
2009-Jul-06 Mon 9.8 ### 9.75 ### 86.5 86.5 0.0
2009-Jul-03 Fri 9.79 ### ### ### 165,181 0 78.8 78.8 0.0
2009-Jul-02 Thu ### ### 9.81 9.89 532,742 ### 26.5 26.5 ###
2009-Jul-01 Wed ### 10.25 ### ### 674,679 3,457,729 20.3 20.3 0.0
2009-Jun-30 Tue ### ### ### ### 331,544 0 ### ### 0.0
2009-Jun-29 Mon 10.2 ### ### ### 36.3 36.3 0.0
2009-Jun-26 Fri 9.87 ### 9.87 ### 81.5 81.5 0.0
2009-Jun-25 Thu ### ### 9.75 9.83 ### ### 0.7
2009-Jun-24 Wed ### ### 9.74 9.88 136,771 666,074 ### ### 0.7
2009-Jun-23 Tue 10.42 10.49 ### 10.2 119,150 624,941 ### ### 0.7
2009-Jun-22 Mon ### 10.56 ### 10.41 ### ### ###
2009-Jun-19 Fri ### 10.77 ### ### 26.1 26.1 0.0
2009-Jun-18 Thu 10.29 10.29 ### ### 378,155 ### ### ### 0.0
2009-Jun-17 Wed 10.4 ### ### ### 244,188 0 ### ### 0.0
2009-Jun-16 Tue 10.45 10.71 ### 10.5 613,888 3,287,370 78.1 78.1 0.8
2009-Jun-15 Mon 10.7 10.8 ### 10.4 ### ### 0.7
2009-Jun-12 Fri ### ### ### 10.75 ### ### 0.8
2009-Jun-11 Thu 10.83 11.27 10.72 11.24 287,089 3,156,543 85.0 85.0 0.8
2009-Jun-10 Wed 10.83 11.27 10.83 ### ### ### 0.0
2009-Jun-09 Tue 10.42 ### ### 10.8 261,286 0 ### ### ###
2009-Jun-05 Fri 10.43 10.71 ### 10.53 117,688 ### 74.3 74.3 0.8
2009-Jun-04 Thu ### ### ### 10.51 ### ### ###
2009-Jun-03 Wed 10.2 ### 10.2 ### ### ### 0.0
2009-Jun-02 Tue ### ### ### ### 71.5 71.5 0.0
2009-Jun-01 Mon ### 9.8 9.54 9.7 189,341 1,830,927 64.1 64.1 0.7
2009-May-29 Fri ### 9.71 9.53 9.7 236,848 2,278,477 ### ### 0.7
2009-May-28 Thu 9.52 9.81 ### 9.79 202,658 ### ### ### ###
2009-May-27 Wed ### ### 9.52 ### 7.9 7.9 0.0
2009-May-26 Tue 9.74 ### 9.55 ### 88.5 88.5 0.0
2009-May-25 Mon 9.7 9.75 9.47 ### 34.5 34.5 0.0
2009-May-22 Fri 9.51 ### 9.51 ### 359,580 ### ### ### 0.0
2009-May-21 Thu 9.5 10.2 9.48 9.76 448,627 4,414,489 ### ### 0.7
2009-May-20 Wed ### 9.51 ### 9.4 517,479 ### ### ### ###
2009-May-19 Tue ### 9.43 ### 9.4 178,241 ### ### ### ###
2009-May-18 Mon ### ### ### 9.25 43,954 0 ### ### ###
2009-May-15 Fri 9.25 9.46 ### ### 95,587 452,126 74.8 74.8 0.0
2009-May-14 Thu 9.23 9.25 8.71 ### ### ### 0.0
2009-May-13 Wed 9.23 ### 9.23 9.26 ### ### ###
2009-May-12 Tue 9.42 9.48 ### ### 39.0 39.0 0.0
2009-May-11 Mon ### ### 9.45 ### 222,671 1,052,120 ### ### 0.0
2009-May-08 Fri 9.55 9.74 9.44 ### 64.0 64.0 0.0
2009-May-07 Thu 9.46 ### 9.42 ### 70.1 70.1 0.0
2009-May-06 Wed 9.75 9.83 9.55 9.72 36.0 36.0 0.7
2009-May-05 Tue ### 9.89 ### 9.7 ### ### 0.7
2009-May-04 Mon ### ### 9.28 ### 253,441 ### ### ### 0.0
2009-May-01 Fri ### ### ### 9.28 108,870 0 77.2 77.2 0.7
2009-Apr-30 Thu ### 9.4 ### 9.26 185,826 873,382 ### ### ###
2009-Apr-29 Wed ### ### ### ### 86,489 0 ### ### 0.0
2009-Apr-28 Tue ### 9.2 ### ### 396,848 ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 208,052 0 ### ### 0.0
2009-Apr-24 Fri ### ### 8.87 ### ### ### 0.0
2009-Apr-23 Thu ### ### 8.8 ### 709,257 ### 23.0 23.0 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### 8.88 ### 653,156 ### 34.4 34.4 0.0
2009-Apr-20 Mon ### ### ### ### 132,381 0 35.6 35.6 0.0
2009-Apr-17 Fri ### ### ### 9 369,477 0 33.7 33.7 0.6
2009-Apr-16 Thu 9.5 ### ### ### 7.1 7.1 0.0
2009-Apr-15 Wed ### 9.59 8.82 9.5 262,659 2,417,776 ### ### 0.7
2009-Apr-14 Tue 9 ### ### ### ### ### 0.0
2009-Apr-09 Thu 8.8 ### 8.8 ### 69.5 69.5 0.0
2009-Apr-08 Wed 8.82 ### 8.71 8.8 321,082 ### ### ### 0.6
2009-Apr-07 Tue 9 ### ### ### 540,541 0 ### ### 0.0
2009-Apr-06 Mon 9 ### 8.8 ### ### ### 0.0
2009-Apr-03 Fri ### ### 8.59 8.84 409,442 1,758,553 ### ### ###
2009-Apr-02 Thu 8.76 ### 8.43 8.54 14.7 14.7 ###
2009-Apr-01 Wed ### 8.59 8.29 8.59 469,888 3,965,854 ### ### ###
2009-Mar-31 Tue ### 8.5 8.22 ### 66.1 66.1 0.0
2009-Mar-30 Mon 8.5 8.51 8.25 8.43 1,721,124 ### ### ### 0.6
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu 8.43 ### ### ### 224,881 0 13.2 13.2 0.0
2009-Mar-25 Wed ### 8.4 ### ### 97,187 408,185 ### ### 0.0
2009-Mar-24 Tue 8.22 8.43 8.2 8.26 73.6 73.6 0.6
2009-Mar-23 Mon ### ### 7.8 ### ### ### 0.0
2009-Mar-20 Fri 8 ### 7.77 8 ### ### ###
2009-Mar-19 Thu ### ### ### ### 70.1 70.1 0.0
2009-Mar-18 Wed 7.8 ### 7.77 ### 81.9 81.9 0.0
2009-Mar-17 Tue 7.21 7.7 7.2 7.52 81.1 81.1 0.5
2009-Mar-16 Mon 7 7.21 6.88 ### 74.7 74.7 0.0
2009-Mar-13 Fri ### ### 6.8 ### ### ### 0.0
2009-Mar-12 Thu 6.85 ### ### 6.88 184,474 0 ### ### ###
2009-Mar-11 Wed 6.7 ### ### 6.82 268,478 0 78.3 78.3 0.5
2009-Mar-10 Tue 6.57 ### ### ### 73.9 73.9 0.0
2009-Mar-09 Mon ### ### 6.42 6.7 62,223 ### ### ### 0.5
2009-Mar-06 Fri 6.8 ### ### ### 91.9 91.9 0.0
2009-Mar-05 Thu ### ### ### 6.85 19.4 19.4 ###
2009-Mar-04 Wed ### 7.45 ### ### ### ### 0.0
2009-Mar-03 Tue 7.46 7.46 7.23 ### ### ### 0.0
2009-Mar-02 Mon 7.27 7.73 ### 7.41 86.2 86.2 ###
2009-Feb-27 Fri 7.84 ### 7.43 7.5 ### ### 0.5
2009-Feb-26 Thu ### ### 7.81 7.86 27.8 27.8 ###
2009-Feb-25 Wed 7.59 7.84 7.57 7.81 88.6 88.6 0.6
2009-Feb-24 Tue 7.5 ### 7.4 7.56 188,328 ### ### ### 0.5
2009-Feb-23 Mon ### ### ### 7.55 218,189 0 37.9 37.9 ###
2009-Feb-20 Fri ### ### 7.87 ### 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### 7.85 142,826 0 78.9 78.9 ###
2009-Feb-18 Wed 7.53 7.79 7.49 ### 149,728 1,143,921 82.6 82.6 0.0
2009-Feb-17 Tue 7.8 ### 7.7 7.7 348,122 ### 33.2 33.2 0.6
2009-Feb-16 Mon 7.75 7.77 7.23 7.71 ### ### ###
2009-Feb-13 Fri 7.46 ### 7.42 7.55 ### ### ###
2009-Feb-12 Thu 7.45 7.84 7.43 7.59 97,754 746,351 76.0 76.0 0.5
2009-Feb-11 Wed 6.8 7.55 6.56 7.43 141,129 ### 95.8 95.8 ###
2009-Feb-10 Tue 7.43 7.43 ### ### ### ### 0.0
2009-Feb-09 Mon 7.5 7.5 ### 7.26 66,542 ### 16.2 16.2 0.5
2009-Feb-06 Fri 7.24 7.48 ### ### 170,548 637,849 73.7 73.7 0.0
2009-Feb-05 Thu 7.52 ### ### 7.26 18.0 18.0 0.5
2009-Feb-04 Wed 7.72 ### 7.55 ### ### ### 0.0
2009-Feb-03 Tue 8 ### 7.54 7.82 303,222 1,143,146 ### ### 0.6
2009-Feb-02 Mon ### ### ### ### 33.6 33.6 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 8.4 8.4 ### ### 207,382 ### 34.9 34.9 0.0
2009-Jan-28 Wed ### ### ### 8.4 18.7 18.7 ###
2009-Jan-27 Tue 8.47 ### 8.27 8.71 88.1 88.1 0.6
2009-Jan-23 Fri 8.85 8.85 8.26 ### 31.4 31.4 0.0
2009-Jan-22 Thu 8.82 ### ### 8.83 ### ### ###
2009-Jan-21 Wed 8.55 ### 8.55 8.83 ### ### ###
2009-Jan-20 Tue 8.8 8.8 8.44 8.55 27.4 27.4 ###
2009-Jan-19 Mon ### ### 8.84 ### 59,185 ### ### ### 0.0
2009-Jan-16 Fri 8.86 ### 8.86 9 78.9 78.9 0.6
2009-Jan-15 Thu 8.85 ### 8.85 9 88.1 88.1 0.6
2009-Jan-14 Wed ### ### 8.89 ### 74.5 74.5 0.0
2009-Jan-13 Tue ### 9.2 8.88 ### 56,084 ### 29.5 29.5 0.0
2009-Jan-12 Mon 8.83 9.26 8.82 ### 129,924 ### ### ### 0.0
2009-Jan-09 Fri ### 9.41 ### 9.25 146,753 690,472 80.3 80.3 ###
2009-Jan-08 Thu 9.49 9.5 8.45 ### 13.6 13.6 0.0
2009-Jan-07 Wed 9.81 9.81 ### ### 5.1 5.1 0.0
2009-Jan-06 Tue 10.2 ### 9.49 ### 212,527 1,008,440 7.7 7.7 0.0
2009-Jan-05 Mon ### 10.26 9.84 ### 69.8 69.8 0.0
2009-Jan-02 Fri ### ### ### ### 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 62,453 0 81.5 81.5 0.0
2008-Dec-30 Tue 8.87 ### 8.85 ### 29,874 ### ### ### 0.0
2008-Dec-29 Mon ### 9.54 ### ### 10.5 10.5 0.0
2008-Dec-24 Wed 9 ### 8.8 ### 86,778 381,823 65.4 65.4 0.0
2008-Dec-23 Tue 8.82 ### 8.8 ### 80.4 80.4 0.0
2008-Dec-22 Mon 8.8 ### 8.8 ### 100,527 ### 82.9 82.9 0.0
2008-Dec-19 Fri 8.75 ### 8.51 ### ### ### 0.0
2008-Dec-18 Thu 8.75 ### 8.47 8.75 ### ### 0.6
2008-Dec-17 Wed ### 8.75 8.28 8.75 88.6 88.6 0.6
2008-Dec-16 Tue ### 8.47 ### ### 35.6 35.6 0.0
2008-Dec-15 Mon 8.47 ### 8.43 ### 231,671 ### 74.4 74.4 0.0
2008-Dec-12 Fri ### 8.49 ### 8.45 364,086 1,545,545 79.2 79.2 ###
2008-Dec-11 Thu ### 8.55 ### 8.55 ### ### ###
2008-Dec-10 Wed 7.71 8.57 7.51 ### 92.3 92.3 0.0
2008-Dec-09 Tue ### ### ### 7.79 979,523 0 23.5 23.5 ###
2008-Dec-08 Mon ### ### ### 7.81 111,386 0 ### ### 0.6
2008-Dec-05 Fri ### 7.8 ### ### 90.6 90.6 0.0
2008-Dec-04 Thu ### ### ### ### 20.8 20.8 0.0
2008-Dec-03 Wed 7.73 ### 7.55 7.87 180,156 680,088 ### ### 0.6
2008-Dec-02 Tue ### 8.2 ### ### 135,155 ### ### ### 0.0
2008-Dec-01 Mon ### ### 7.41 ### 75.6 75.6 0.0
2008-Nov-28 Fri ### 8.2 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed 8.4 8.4 ### ### 369,024 ### ### ### 0.0
2008-Nov-25 Tue 7.7 8.21 7.52 ### 315,982 ### ### ### 0.0
2008-Nov-24 Mon ### 7.49 ### ### 394,229 1,476,387 ### ### 0.0
2008-Nov-21 Fri 7.45 ### 6.81 7.4 ### ### 0.5
2008-Nov-20 Thu 7.54 ### 7.49 7.59 307,674 ### 79.4 79.4 0.5
2008-Nov-19 Wed ### 8 7.21 ### 296,475 ### 30.4 30.4 0.0
2008-Nov-18 Tue 8.58 ### 7.8 ### 326,856 ### ### ### 0.0
2008-Nov-17 Mon ### ### ### 8.22 133,043 0 22.7 22.7 0.6
2008-Nov-14 Fri 8.4 ### 8.4 ### ### ### 0.0
2008-Nov-13 Thu ### 8.4 ### 8.4 100,421 ### ### ### ###
2008-Nov-12 Wed ### 8.58 ### 8.29 97,425 417,953 ### ### 0.6
2008-Nov-11 Tue 8.72 ### ### 8.25 17.3 17.3 ###
2008-Nov-10 Mon 9.48 9.79 8.71 8.71 102,783 950,742 8.5 8.5 0.6
2008-Nov-07 Fri 9.55 9.55 ### ### 11.3 11.3 0.0
2008-Nov-06 Thu 9.45 9.84 ### 9.5 255,524 1,257,178 82.5 82.5 0.7
2008-Nov-05 Wed ### 9.88 ### 9.59 135,185 ### 84.6 84.6 0.7
2008-Nov-04 Tue 8.81 ### 8.8 9 102,285 450,054 ### ### 0.6
2008-Nov-03 Mon ### ### 8.72 ### 263,524 ### ### ### 0.0
2008-Oct-31 Fri 8.8 ### ### ### ### ### 0.0
2008-Oct-30 Thu ### ### 8.58 ### ### ### 0.0
2008-Oct-29 Wed ### ### ### 8.53 564,829 0 ### ### ###
2008-Oct-28 Tue 8.52 8.52 ### ### 147,744 629,389 ### ### 0.0
2008-Oct-27 Mon 9 ### 8.45 8.75 50,377 212,842 ### ### 0.6
2008-Oct-24 Fri 8.52 ### 8.52 8.7 90.1 90.1 ###
2008-Oct-23 Thu ### 8.8 8.5 ### 531,751 4,599,646 ### ### 0.0
2008-Oct-22 Wed ### 10.25 8.87 8.87 456,141 ### 3.7 3.7 ###
2008-Oct-21 Tue 8.74 ### 8.7 ### 99.1 99.1 0.0
2008-Oct-20 Mon 8.7 8.85 8.41 8.7 175,323 ### ### ### ###
2008-Oct-17 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-16 Thu ### ### 8.72 8.82 ### ### ###
2008-Oct-15 Wed 9.8 9.8 ### 9.41 21.7 21.7 0.7
2008-Oct-14 Tue 9.7 ### ### 9.7 ### ### 0.7
2008-Oct-13 Mon 9.5 ### 9.23 ### 1,326,526 ### 26.9 26.9 0.0
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu ### 10.24 ### ### 175,671 ### ### ### 0.0
2008-Oct-08 Wed ### 10.27 ### ### 92,352 474,227 ### ### 0.0
2008-Oct-07 Tue ### 10.25 ### ### 69.3 69.3 0.0
2008-Oct-06 Mon ### ### ### ### 77,282 0 ### ### 0.0
2008-Oct-03 Fri 10.5 10.51 ### 10.4 31.7 31.7 0.7
2008-Oct-02 Thu 11.4 11.4 ### ### 9.8 9.8 0.0
2008-Oct-01 Wed ### 11.47 ### 11.26 ### ### 0.8
2008-Sep-30 Tue 11.2 ### 10.76 ### 22.8 22.8 0.0
2008-Sep-29 Mon 11.25 11.25 ### ### 338,257 ### ### ### 0.0
2008-Sep-26 Fri 11.7 11.71 10.75 10.75 ### ### 0.8
2008-Sep-25 Thu 11.52 ### ### 11.48 157,786 0 ### ### 0.8
2008-Sep-24 Wed ### ### 11.27 11.52 246,870 ### ### ### 0.8
2008-Sep-23 Tue 11.71 ### 11.53 11.79 296,371 1,708,578 75.5 75.5 0.8
2008-Sep-22 Mon 12.4 12.4 ### ### 23.7 23.7 0.0
2008-Sep-19 Fri 11.75 12.5 11.74 12.2 ### ### ###
2008-Sep-18 Thu ### 12.2 11.7 ### 76.9 76.9 0.0
2008-Sep-17 Wed 12.5 ### ### 12.46 40.8 40.8 0.9
2008-Sep-16 Tue ### ### 12.46 12.46 12.6 12.6 0.9
2008-Sep-15 Mon ### ### 12.81 ### 86.2 86.2 0.0
2008-Sep-12 Fri ### ### ### ### 189,881 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 37.7 37.7 0.0
2008-Sep-10 Wed ### 13.5 ### ### 167,475 1,130,456 ### ### 0.0
2008-Sep-09 Tue 13.25 13.58 ### 13.22 40.0 40.0 0.9
2008-Sep-08 Mon ### ### ### 13.25 186,650 0 68.9 68.9 ###
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu 13.54 13.54 ### 13.29 614,647 ### 32.5 32.5 ###
2008-Sep-03 Wed ### 14.29 13.5 13.54 327,522 ### 15.9 15.9 1.0
2008-Sep-02 Tue ### 14.26 ### ### 157,652 1,124,058 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 70.8 70.8 0.0
2008-Aug-29 Fri ### ### 13.89 ### 24.4 24.4 0.0
2008-Aug-28 Thu 13.77 ### ### 13.85 134,277 0 ### ### ###
2008-Aug-27 Wed ### ### 13.81 ### 25.0 25.0 0.0
2008-Aug-26 Tue ### 14.25 13.53 13.8 319,956 4,444,188 17.2 17.2 1.0
2008-Aug-25 Mon ### ### ### ### 342,224 0 14.8 14.8 0.0
2008-Aug-22 Fri ### 13.78 ### 13.7 ### ### 1.0
2008-Aug-21 Thu ### ### ### ### 155,846 0 23.5 23.5 0.0
2008-Aug-20 Wed 13.26 13.47 ### 13.47 296,225 1,995,075 ### ### 1.0
2008-Aug-19 Tue ### 13.29 ### 13.26 ### ### 0.9
2008-Aug-18 Mon ### 13.46 12.81 13.29 79.8 79.8 ###
2008-Aug-15 Fri 13.46 13.46 ### ### 232,686 1,565,976 18.3 18.3 0.0
2008-Aug-14 Thu 13.52 13.54 13.21 13.24 ### ### 0.9
2008-Aug-13 Wed 13.84 13.89 ### ### 17.1 17.1 0.0
2008-Aug-12 Tue ### 14.5 13.87 13.87 431,349 6,118,685 ### ### ###
2008-Aug-11 Mon ### ### 13.75 13.8 26.2 26.2 1.0
2008-Aug-08 Fri 13.29 13.59 ### 13.42 175,084 ### 69.8 69.8 1.0
2008-Aug-07 Thu 13.2 ### 12.89 13.4 79.8 79.8 1.0
2008-Aug-06 Wed ### ### 12.89 ### ### ### 0.0
2008-Aug-05 Tue ### ### 12.81 ### 44.3 44.3 0.0
2008-Aug-04 Mon ### ### 12.88 12.88 ### ### ###
2008-Aug-01 Fri ### ### ### ### 28.8 28.8 0.0
2008-Jul-31 Thu ### ### ### ### 115,184 0 16.0 16.0 0.0
2008-Jul-30 Wed 13.79 ### 13.26 ### 358,629 ### 13.9 13.9 0.0
2008-Jul-29 Tue 13.41 ### 13.24 13.41 76.2 76.2 1.0
2008-Jul-28 Mon ### ### ### 13.42 181,449 0 32.4 32.4 1.0
2008-Jul-25 Fri 13.81 ### ### ### 196,187 0 ### ### 0.0
2008-Jul-24 Thu 13.74 ### ### ### 265,489 0 30.1 30.1 0.0
2008-Jul-23 Wed 13.54 13.75 13.48 13.59 264,280 3,598,172 ### ### ###
2008-Jul-22 Tue ### 13.4 ### ### 111,176 744,879 80.0 80.0 0.0
2008-Jul-21 Mon ### 13.75 ### ### ### ### 0.0
2008-Jul-18 Fri ### ### 12.53 ### 159,370 998,453 ### ### 0.0
2008-Jul-17 Thu ### ### 12.7 12.8 ### ### 0.9
2008-Jul-16 Wed 12.28 ### 12.25 ### 284,428 1,742,121 ### ### 0.0
2008-Jul-15 Tue 12.27 12.45 ### ### 140,646 875,521 ### ### 0.0
2008-Jul-14 Mon 12.25 ### ### ### 787,371 0 ### ### 0.0
2008-Jul-11 Fri ### ### ### 12.25 139,875 0 30.5 30.5 0.9
2008-Jul-10 Thu 12.49 12.74 12.21 ### 29.8 29.8 0.0
2008-Jul-09 Wed 12.58 ### ### 12.49 138,340 0 37.5 37.5 0.9
2008-Jul-08 Tue ### ### ### 12.24 87,542 0 84.0 84.0 0.9
2008-Jul-07 Mon ### 12.54 ### ### 86.1 86.1 0.0
2008-Jul-04 Fri ### ### ### ### 4.4 4.4 0.0
2008-Jul-03 Thu 12.27 13.22 ### ### 77.7 77.7 0.0
2008-Jul-02 Wed ### ### ### 12.27 ### ### ###
2008-Jul-01 Tue 12.86 13.41 ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 40.3 40.3 0.0
2008-Jun-27 Fri ### 13.22 12.89 ### 160,143 ### ### ### 0.0
2008-Jun-26 Thu ### 13.55 ### 13.4 154,424 1,046,222 76.7 76.7 1.0
2008-Jun-25 Wed ### 13.27 ### ### 70.9 70.9 0.0
2008-Jun-24 Tue ### 13.23 ### 13.23 76.1 76.1 0.9
2008-Jun-23 Mon ### 13.29 ### 13.29 205,524 ### ### ### ###
2008-Jun-20 Fri 13.25 13.41 ### ### ### ### 0.0
2008-Jun-19 Thu 13.4 13.48 13.2 13.4 72.2 72.2 1.0
2008-Jun-18 Wed ### 13.75 ### 13.5 364,329 ### ### ### 1.0
2008-Jun-17 Tue 13.8 13.8 ### ### 8.1 8.1 0.0
2008-Jun-16 Mon ### 13.45 ### ### 150,420 1,011,574 ### ### 0.0
2008-Jun-13 Fri 13.25 ### ### 13.46 ### ### ###
2008-Jun-12 Thu ### ### ### 13.25 221,946 0 81.9 81.9 ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 13.4 13.51 12.8 13.2 35.2 35.2 0.9
2008-Jun-06 Fri 13.45 13.87 13.45 13.87 213,044 2,910,181 87.9 87.9 ###
2008-Jun-05 Thu ### 13.89 ### ### 288,885 ### 30.9 30.9 0.0
2008-Jun-04 Wed ### 13.81 ### ### ### ### 0.0
2008-Jun-03 Tue ### ### 13.44 13.7 26.8 26.8 1.0
2008-Jun-02 Mon ### 14.26 13.8 ### 31.4 31.4 0.0
2008-May-30 Fri ### ### 13.82 ### 22.6 22.6 0.0
2008-May-29 Thu ### 14.25 ### ### 908,758 ### ### ### 0.0
2008-May-28 Wed ### 14.24 ### ### 550,020 3,916,142 80.0 80.0 0.0
2008-May-27 Tue ### ### 13.75 ### ### ### 0.0
2008-May-26 Mon 14.28 14.28 ### ### 107,728 769,177 21.8 21.8 0.0
2008-May-23 Fri ### ### ### ### 33.8 33.8 0.0
2008-May-22 Thu ### 14.29 ### ### ### ### 0.0
2008-May-21 Wed 14.21 14.27 ### ### ### ### 0.0
2008-May-20 Tue ### 14.29 ### 14.21 215,651 1,540,826 72.2 72.2 ###
2008-May-19 Mon ### ### ### 14.25 ### ### 1.0
2008-May-16 Fri 14.22 ### ### ### 72.3 72.3 0.0
2008-May-15 Thu 14.2 ### ### 14.21 ### ### ###
2008-May-14 Wed ### 14.44 ### 14.29 354,584 ### ### ### ###
2008-May-13 Tue ### 14.58 ### 14.44 123,041 ### ### ### ###
2008-May-12 Mon ### ### ### 14.47 ### ### ###
2008-May-09 Fri ### ### ### 14.85 ### ### ###
2008-May-08 Thu ### 15.5 ### 15.29 227,645 1,764,248 ### ### 1.1
2008-May-07 Wed 14.85 ### ### 14.85 ### ### ###
2008-May-06 Tue 14.77 ### 14.76 14.85 69.1 69.1 ###
2008-May-05 Mon ### ### 14.52 14.8 ### ### 1.1
2008-May-02 Fri ### 15.26 14.5 ### 128,446 1,911,276 67.9 67.9 0.0
2008-May-01 Thu ### ### ### 14.5 125,881 0 ### ### 1.0
2008-Apr-30 Wed ### 15.41 14.78 ### 65.7 65.7 0.0
2008-Apr-29 Tue ### ### 14.7 ### 32.4 32.4 0.0
2008-Apr-28 Mon ### 15.22 14.56 ### 173,546 ### ### ### 0.0
2008-Apr-24 Thu ### ### ### 14.52 ### ### 1.0
2008-Apr-23 Wed ### 14.75 ### 14.4 ### ### 1.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 14.8 13.8 14.45 ### ### 1.0
2008-Apr-18 Fri 14.46 14.7 ### 14.23 152,179 ### 23.3 23.3 ###
2008-Apr-17 Thu 15.4 15.48 14.28 14.46 210,255 ### 5.1 5.1 1.0
2008-Apr-16 Wed ### 14.74 ### 14.74 ### ### 1.1
2008-Apr-15 Tue ### ### ### ### 149,242 0 65.7 65.7 0.0
2008-Apr-14 Mon 14.57 14.58 ### ### 17.8 17.8 0.0
2008-Apr-11 Fri ### 15.28 14.78 14.88 109,770 1,649,843 ### ### 1.1
2008-Apr-10 Thu ### ### 14.54 ### 78.5 78.5 0.0
2008-Apr-09 Wed ### 15.55 ### ### ### ### 0.0
2008-Apr-08 Tue ### 15.52 ### 15.46 118,085 ### ### ### 1.1
2008-Apr-07 Mon 15.49 15.74 15.44 15.58 160,072 2,495,522 ### ### 1.1
2008-Apr-04 Fri 15.58 ### 15.2 15.49 334,526 ### ### ### ###
2008-Apr-03 Thu 15.48 16.24 15.29 ### ### ### 0.0
2008-Apr-02 Wed 15.89 15.89 ### 15.48 197,288 1,567,453 ### ### 1.1
2008-Apr-01 Tue ### ### ### 15.57 80.3 80.3 1.1
2008-Mar-31 Mon ### 15.49 ### ### 110,683 ### ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 86,982 0 ### ### 0.0
2008-Mar-27 Thu ### 15.59 14.86 15.25 69.7 69.7 ###
2008-Mar-26 Wed ### 15.7 14.79 ### 82,287 ### ### ### 0.0
2008-Mar-25 Tue ### 15.41 14.81 15.41 75.3 75.3 ###
2008-Mar-20 Thu ### 14.73 ### ### 615,855 4,535,772 84.0 84.0 0.0
2008-Mar-19 Wed ### 14.51 ### ### 153,143 1,111,052 ### ### 0.0
2008-Mar-18 Tue ### 14.2 13.83 ### 145,783 2,043,148 ### ### 0.0
2008-Mar-17 Mon ### 14.46 ### ### ### ### 0.0
2008-Mar-14 Fri 13.73 14.4 13.72 ### 77.0 77.0 0.0
2008-Mar-13 Thu 13.79 ### 13.55 13.85 167,288 1,133,376 ### ### ###
2008-Mar-12 Wed 13.51 ### 13.5 ### ### ### 0.0
2008-Mar-11 Tue ### ### 13.25 13.25 29.3 29.3 ###
2008-Mar-10 Mon ### ### 13.73 13.81 ### ### ###
2008-Mar-07 Fri 14.71 ### ### 14.5 36.1 36.1 1.0
2008-Mar-06 Thu 14.25 15.27 ### 15.27 ### ### ###
2008-Mar-05 Wed 14.25 14.29 ### ### 123,241 880,556 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 241,840 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### 14.22 41.4 41.4 1.0
2008-Feb-29 Fri 14.45 14.73 14.41 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 129,455 0 37.4 37.4 0.0
2008-Feb-27 Wed 14.75 14.75 ### 14.73 87,147 ### 32.3 32.3 1.1
2008-Feb-26 Tue ### 14.74 14.47 ### 147,271 ### 70.1 70.1 0.0
2008-Feb-25 Mon ### ### ### 14.47 16.8 16.8 ###
2008-Feb-22 Fri 14.73 14.8 14.42 14.8 185,729 ### 70.0 70.0 1.1
2008-Feb-21 Thu 14.7 ### ### 14.86 ### ### ###
2008-Feb-20 Wed ### ### 14.55 14.55 422,982 ### ### ### ###
2008-Feb-19 Tue ### ### 15.28 ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 164,382 0 25.4 25.4 0.0
2008-Feb-15 Fri 16.28 16.28 ### ### 699,846 5,696,746 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 465,846 0 ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 83,142 0 29.7 29.7 0.0
2008-Feb-11 Mon ### ### 14.82 ### 53,841 ### 37.5 37.5 0.0
2008-Feb-08 Fri ### 15.45 ### ### ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 120,171 0 71.2 71.2 0.0
2008-Feb-06 Wed ### 15.47 14.77 ### 106,684 ### 25.4 25.4 0.0
2008-Feb-05 Tue 15.71 ### ### 15.51 120,071 0 ### ### 1.1
2008-Feb-04 Mon 15.5 16.4 15.44 15.79 ### ### 1.1
2008-Feb-01 Fri ### 15.49 14.5 ### ### ### 0.0
2008-Jan-31 Thu ### ### ### 14.73 ### ### 1.1
2008-Jan-30 Wed ### 15.79 14.52 14.52 ### ### 1.0
2008-Jan-29 Tue 15.23 ### ### 15.27 ### ### ###
2008-Jan-25 Fri ### 15.83 14.87 ### 337,122 5,174,822 ### ### 0.0
2008-Jan-24 Thu 15.2 15.2 ### ### ### ### 0.0
2008-Jan-23 Wed 15.5 15.7 14.8 15.23 521,186 7,948,086 ### ### 1.1
2008-Jan-22 Tue ### ### 15.22 15.22 62.5 62.5 1.1
2008-Jan-21 Mon ### ### 15.8 ### ### ### 0.0
2008-Jan-18 Fri 15.8 16.8 ### 16.49 90.8 90.8 1.2
2008-Jan-17 Thu ### ### 15.7 ### 272,174 ### ### ### 0.0
2008-Jan-16 Wed ### 16.28 15.75 ### 140,785 2,254,671 81.3 81.3 0.0
2008-Jan-15 Tue 16.25 ### ### ### 211,059 0 ### ### 0.0
2008-Jan-14 Mon 16.27 16.5 ### ### ### ### 0.0
2008-Jan-11 Fri 16.41 ### ### 16.22 43.3 43.3 1.2
2008-Jan-10 Thu ### ### ### 16.43 72,687 0 ### ### ###
2008-Jan-09 Wed 16.5 ### ### ### 130,358 0 ### ### 0.0
2008-Jan-08 Tue 16.84 ### 16.55 ### 33.4 33.4 0.0
2008-Jan-07 Mon 17.2 17.24 16.87 16.87 88,545 ### ### ### ###
2008-Jan-04 Fri 17.26 ### ### ### 27,258 0 ### ### 0.0
2008-Jan-03 Thu ### 17.26 ### 17.24 ### ### ###
2008-Jan-02 Wed 17.28 17.28 ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### 17.25 ### 17.21 70.2 70.2 ###
2007-Dec-27 Thu 16.89 ### ### ### 75,526 0 76.2 76.2 0.0
2007-Dec-24 Mon ### ### 16.51 ### 51,529 425,371 ### ### 0.0
2007-Dec-21 Fri 16.2 16.59 16.2 16.4 72.6 72.6 ###
2007-Dec-20 Thu 16.46 16.46 ### 16.4 395,845 ### ### ### ###
2007-Dec-19 Wed ### ### ### ### 345,582 0 ### ### 0.0
2007-Dec-18 Tue ### 16.46 15.85 ### 136,174 ### ### ### 0.0
2007-Dec-17 Mon 16.5 16.81 ### ### ### ### 0.0
2007-Dec-14 Fri 16.77 ### 16.56 16.56 39.0 39.0 1.2
2007-Dec-13 Thu 17.27 ### 16.72 16.77 14.1 14.1 1.2
2007-Dec-12 Wed ### 17.22 16.78 ### ### ### 0.0
2007-Dec-11 Tue 17.47 17.49 17.2 ### 27.7 27.7 0.0
2007-Dec-10 Mon ### ### 16.86 ### 36.0 36.0 0.0
2007-Dec-07 Fri ### 17.2 16.78 ### ### ### 0.0
2007-Dec-06 Thu ### ### 16.88 ### ### ### 0.0
2007-Dec-05 Wed ### 17.28 ### ### ### ### 0.0
2007-Dec-04 Tue ### 17.42 16.8 ### ### ### 0.0
2007-Dec-03 Mon 16.7 ### 16.59 16.86 78.1 78.1 1.2
2007-Nov-30 Fri 16.2 ### ### ### 241,280 0 83.3 83.3 0.0
2007-Nov-29 Thu ### ### ### ### 385,286 0 86.6 86.6 0.0
2007-Nov-28 Wed ### ### 15.55 ### 18.4 18.4 0.0
2007-Nov-27 Tue 16.54 16.75 ### ### ### ### 0.0
2007-Nov-26 Mon ### 17.25 ### 17.25 ### ### 1.2
2007-Nov-23 Fri 15.86 ### 15.8 ### 68.5 68.5 0.0
2007-Nov-22 Thu ### ### 15.76 ### ### ### 0.0
2007-Nov-21 Wed ### ### ### 15.84 354,724 0 82.6 82.6 ###
2007-Nov-20 Tue 15.84 15.89 ### 15.54 20.6 20.6 ###
2007-Nov-19 Mon ### 16.43 ### ### ### ### 0.0
2007-Nov-16 Fri ### ### 15.83 ### 24.0 24.0 0.0
2007-Nov-15 Thu ### ### 15.81 ### 336,282 ### 74.3 74.3 0.0
2007-Nov-14 Wed ### 16.28 15.78 ### 35.4 35.4 0.0
2007-Nov-13 Tue ### ### ### ### 120,247 0 84.9 84.9 0.0
2007-Nov-12 Mon 15.81 ### 15.57 ### 227,729 1,772,870 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 220,645 0 73.6 73.6 0.0
2007-Nov-07 Wed ### ### 16.26 16.42 138,081 ### 21.9 21.9 1.2
2007-Nov-06 Tue 16.7 16.71 16.22 16.24 10.7 10.7 ###
2007-Nov-05 Mon ### ### ### 16.4 240,228 0 ### ### ###
2007-Nov-02 Fri 16.71 16.84 16.42 16.7 108,854 1,810,242 31.7 31.7 1.2
2007-Nov-01 Thu ### ### 16.82 ### 69,785 ### ### ### 0.0
2007-Oct-31 Wed 16.45 ### 16.45 16.8 448,247 ### 77.9 77.9 1.2
2007-Oct-30 Tue ### ### 16.49 16.5 ### ### 1.2
2007-Oct-29 Mon 17.21 17.24 ### ### ### ### 0.0
2007-Oct-26 Fri ### ### 16.81 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 196,579 0 34.1 34.1 0.0
2007-Oct-24 Wed ### ### 16.89 ### 87,822 741,656 37.8 37.8 0.0
2007-Oct-23 Tue 16.77 ### 16.77 ### 189,149 ### ### ### 0.0
2007-Oct-22 Mon ### ### 16.7 16.71 ### ### ###
2007-Oct-19 Fri ### ### ### ### 152,970 0 ### ### 0.0
2007-Oct-18 Thu ### ### 16.8 ### ### ### 0.0
2007-Oct-17 Wed ### 16.88 16.59 16.88 388,586 6,502,986 ### ### 1.2
2007-Oct-16 Tue ### 16.87 16.48 ### 274,878 ### ### ### 0.0
2007-Oct-15 Mon 16.5 ### 16.4 16.54 72.5 72.5 ###
2007-Oct-12 Fri ### ### ### 16.5 160,789 0 ### ### 1.2
2007-Oct-11 Thu 16.7 ### ### 16.78 64.4 64.4 1.2
2007-Oct-10 Wed 16.75 16.89 16.7 16.76 119,181 2,001,644 65.7 65.7 1.2
2007-Oct-09 Tue ### ### ### 16.75 69.9 69.9 ###
2007-Oct-08 Mon ### ### 16.72 16.85 505,954 4,229,775 ### ### ###
2007-Oct-05 Fri ### ### 16.7 ### 30.3 30.3 0.0
2007-Oct-04 Thu 16.72 ### ### ### 234,473 0 ### ### 0.0
2007-Oct-03 Wed ### ### 16.59 16.72 93,022 ### 21.4 21.4 1.2
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### 16.86 ### 83,321 ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 66.6 66.6 0.0
2007-Sep-27 Thu ### 17.2 16.87 ### 266,857 ### ### ### 0.0
2007-Sep-26 Wed ### 17.28 ### ### ### ### 0.0
2007-Sep-25 Tue 17.5 17.5 ### ### 292,487 ### ### ### 0.0
2007-Sep-24 Mon 17.2 17.53 ### ### 145,482 1,275,149 ### ### 0.0
2007-Sep-21 Fri 17.49 17.59 ### ### 14.9 14.9 0.0
2007-Sep-20 Thu 17.49 ### 17.28 17.5 69.2 69.2 1.3
2007-Sep-19 Wed ### ### 16.71 ### 35.0 35.0 0.0
2007-Sep-18 Tue ### ### ### 16.72 138,356 0 31.6 31.6 1.2
2007-Sep-17 Mon 17.26 17.42 16.83 ### 198,125 ### ### ### 0.0
2007-Sep-14 Fri ### 17.7 17.26 17.43 18.0 18.0 1.2
2007-Sep-13 Thu ### 17.72 17.43 ### 38.2 38.2 0.0
2007-Sep-12 Wed 17.79 17.79 ### ### 96,622 859,452 20.4 20.4 0.0
2007-Sep-11 Tue 17.4 17.8 ### ### 97,878 ### 82.5 82.5 0.0
2007-Sep-10 Mon 16.7 17.49 16.7 ### ### ### 0.0
2007-Sep-07 Fri 17.46 17.53 ### 17.53 ### ### 1.3
2007-Sep-06 Thu ### ### ### 17.46 28.6 28.6 1.2
2007-Sep-05 Wed 17.79 17.79 17.55 17.7 ### ### 1.3
2007-Sep-04 Tue 17.75 17.85 17.55 17.55 26.3 26.3 ###
2007-Sep-03 Mon ### 17.79 ### 17.7 ### ### 1.3
2007-Aug-31 Fri ### 17.49 17.27 ### 54.7 54.7 0.0
2007-Aug-30 Thu 17.24 17.42 17.22 ### 110,752 1,918,224 ### ### 0.0
2007-Aug-29 Wed 16.5 17.28 16.5 ### 83.9 83.9 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### 16.79 ### ### ### 0.0
2007-Aug-24 Fri 17.23 17.23 16.72 16.72 15.9 15.9 1.2
2007-Aug-23 Thu ### ### 16.52 ### 212,440 1,754,754 18.3 18.3 0.0
2007-Aug-22 Wed 16.74 ### 16.55 ### 71.6 71.6 0.0
2007-Aug-21 Tue 16.51 17.47 16.26 ### 124,484 2,099,422 92.0 92.0 0.0
2007-Aug-20 Mon 16.77 16.87 16.22 16.51 298,275 4,934,959 21.6 21.6 ###
2007-Aug-17 Fri 16.86 ### 16.56 16.77 40.3 40.3 1.2
2007-Aug-16 Thu 17.76 17.76 16.49 16.7 23.4 23.4 1.2
2007-Aug-15 Wed 17.8 17.8 17.41 17.5 ### ### 1.3
2007-Aug-14 Tue 17.5 ### ### ### 291,347 0 83.6 83.6 0.0
2007-Aug-13 Mon ### 17.45 ### ### 210,229 1,834,248 85.0 85.0 0.0
2007-Aug-10 Fri ### ### ### 16.4 ### ### ###
2007-Aug-09 Thu 17.7 17.7 ### ### ### ### 0.0
2007-Aug-08 Wed 17.7 17.85 ### 17.7 56.6 56.6 1.3
2007-Aug-07 Tue ### ### ### ### 215,585 0 82.7 82.7 0.0
2007-Aug-06 Mon 17.59 ### 17.22 17.55 54.5 54.5 ###
2007-Aug-03 Fri 17.55 ### 17.45 17.5 39.8 39.8 1.3
2007-Aug-02 Thu 17.7 ### ### 17.72 195,880 0 ### ### 1.3
2007-Aug-01 Wed 17.86 ### ### ### ### ### 0.0
2007-Jul-31 Tue 17.22 ### ### ### ### ### 0.0
2007-Jul-30 Mon 16.7 17.45 16.7 ### 81.0 81.0 0.0
2007-Jul-27 Fri 17.82 18.55 ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### 19.8 ### ### 105,727 ### 34.8 34.8 0.0
2007-Jul-24 Tue 19.5 ### 19.5 ### 301,188 2,936,583 83.3 83.3 0.0
2007-Jul-23 Mon 19.23 19.23 18.59 ### ### ### 0.0
2007-Jul-20 Fri ### 19.41 ### ### 307,525 ### ### ### 0.0
2007-Jul-19 Thu 19.24 19.48 ### ### 340,278 ### ### ### 0.0
2007-Jul-18 Wed 18.85 ### 18.77 ### 75.7 75.7 0.0
2007-Jul-17 Tue 18.51 18.7 18.51 ### 360,151 ### 73.0 73.0 0.0
2007-Jul-16 Mon 18.7 18.7 18.55 ### 382,024 ### 34.2 34.2 0.0
2007-Jul-13 Fri 18.54 19.44 18.53 ### 72.8 72.8 0.0
2007-Jul-12 Thu 18.26 18.42 18.22 18.25 ### ### ###
2007-Jul-11 Wed 18.48 18.5 ### ### 16.8 16.8 0.0
2007-Jul-10 Tue 18.25 ### 18.24 18.4 77.0 77.0 1.3
2007-Jul-09 Mon ### ### ### ### 77.2 77.2 0.0
2007-Jul-06 Fri ### ### 17.5 ### 80.1 80.1 0.0
2007-Jul-05 Thu 17.2 17.79 ### ### 201,624 1,793,445 ### ### 0.0
2007-Jul-04 Wed 16.85 17.5 16.85 ### 541,924 9,307,544 89.0 89.0 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 16.5 ### ### 16.2 ### ### 1.2
2007-Jun-29 Fri 16.5 ### 16.5 16.87 213,155 1,758,528 77.6 77.6 ###
2007-Jun-28 Thu 16.2 16.5 ### 16.5 ### ### 1.2
2007-Jun-27 Wed 16.25 16.44 16.21 16.21 ### ### 1.2
2007-Jun-26 Tue ### 16.45 ### 16.22 265,654 ### ### ### 1.2
2007-Jun-25 Mon ### ### ### ### 91,053 0 71.7 71.7 0.0
2007-Jun-22 Fri ### 16.44 ### 16.44 ### ### 1.2
2007-Jun-21 Thu ### 16.5 ### ### 360,956 2,977,887 30.8 30.8 0.0
2007-Jun-20 Wed 16.2 16.21 ### ### 20.9 20.9 0.0
2007-Jun-19 Tue ### ### ### ### 135,454 0 75.7 75.7 0.0
2007-Jun-18 Mon ### 16.49 ### ### 39.1 39.1 0.0
2007-Jun-15 Fri ### 16.41 ### 16.2 73.7 73.7 1.2
2007-Jun-14 Thu ### ### 15.79 ### 73.9 73.9 0.0
2007-Jun-13 Wed 16.2 16.2 15.82 15.88 194,688 3,116,954 22.2 22.2 1.1
2007-Jun-12 Tue 16.42 16.48 ### 16.2 194,386 1,601,740 ### ### 1.2
2007-Jun-08 Fri ### 16.42 ### 16.42 83.6 83.6 1.2
2007-Jun-07 Thu 16.2 16.42 16.2 ### ### ### 0.0
2007-Jun-06 Wed 16.79 ### ### 16.5 136,375 0 23.2 23.2 1.2
2007-Jun-05 Tue ### ### 16.78 16.8 124,458 ### 21.2 21.2 1.2
2007-Jun-04 Mon ### ### ### ### 87.0 87.0 0.0
2007-Jun-01 Fri 16.75 ### 16.57 ### 106,145 ### 31.9 31.9 0.0
2007-May-31 Thu 16.4 ### 16.4 ### 216,743 ### 89.7 89.7 0.0
2007-May-30 Wed 16.78 16.78 ### 16.4 21.8 21.8 ###
2007-May-29 Tue ### 16.88 ### 16.78 68.1 68.1 1.2
2007-May-28 Mon ### ### 16.55 ### 37,423 309,675 19.0 19.0 0.0
2007-May-25 Fri ### ### ### ### 119,140 0 92.3 92.3 0.0
2007-May-24 Thu 16.59 16.59 16.22 16.5 111,659 ### ### ### 1.2
2007-May-23 Wed 16.45 ### 16.45 16.8 70,750 ### 83.0 83.0 1.2
2007-May-22 Tue 16.55 ### 16.41 16.45 150,329 1,233,449 ### ### 1.2
2007-May-21 Mon ### ### 16.46 16.55 90,175 742,140 28.7 28.7 1.2
2007-May-18 Fri 16.52 ### 16.43 ### 76.3 76.3 0.0
2007-May-17 Thu 16.43 16.7 16.43 16.5 68.9 68.9 1.2
2007-May-16 Wed ### 16.85 ### 16.4 131,680 ### ### ### ###
2007-May-15 Tue 16.58 16.7 ### ### ### ### 0.0
2007-May-14 Mon 16.52 ### 16.22 ### 45,354 367,820 74.0 74.0 0.0
2007-May-11 Fri 16.8 ### 16.52 16.52 ### ### ###
2007-May-10 Thu 16.76 17.25 16.73 ### 110,777 ### ### ### 0.0
2007-May-09 Wed ### ### 16.45 16.49 29.9 29.9 1.2
2007-May-08 Tue ### ### ### ### 41.0 41.0 0.0
2007-May-07 Mon 16.78 16.86 16.52 16.72 94,958 1,584,849 ### ### 1.2
2007-May-04 Fri ### ### ### ### 62.8 62.8 0.0
2007-May-03 Thu ### ### ### ### 165,751 0 ### ### 0.0
2007-May-02 Wed ### 17.49 ### ### 134,243 1,173,955 ### ### 0.0
2007-May-01 Tue 16.88 16.88 16.48 ### 105,982 1,767,779 29.4 29.4 0.0
2007-Apr-30 Mon 16.45 16.89 16.43 16.79 ### ### ###
2007-Apr-27 Fri ### 16.7 ### 16.45 154,959 ### ### ### 1.2
2007-Apr-26 Thu 16.59 16.7 ### 16.57 142,246 1,187,754 ### ### ###
2007-Apr-24 Tue ### ### ### 16.57 73,126 0 ### ### ###
2007-Apr-23 Mon 16.49 16.75 ### 16.75 ### ### ###
2007-Apr-20 Fri ### ### ### ### 148,429 0 66.0 66.0 0.0
2007-Apr-19 Thu 16.58 16.59 15.88 ### ### ### 0.0
2007-Apr-18 Wed 16.74 16.74 ### 16.51 184,688 ### ### ### ###
2007-Apr-17 Tue 16.55 16.57 ### 16.24 28.5 28.5 ###
2007-Apr-16 Mon 16.75 16.75 16.5 16.55 81,459 1,354,255 24.7 24.7 1.2
2007-Apr-13 Fri 16.8 16.85 16.47 16.54 104,644 ### ### ### ###
2007-Apr-12 Thu 16.7 16.85 16.7 16.79 ### ### ###
2007-Apr-11 Wed 16.75 16.82 16.43 16.7 38.5 38.5 1.2
2007-Apr-10 Tue 16.5 16.74 ### 16.74 68,022 569,344 ### ### 1.2
2007-Apr-05 Thu 16.25 16.49 ### 16.49 ### ### 1.2
2007-Apr-04 Wed ### ### 16.29 16.46 209,259 ### ### ### 1.2
2007-Apr-03 Tue 15.81 16.56 ### 16.54 91.6 91.6 ###
2007-Apr-02 Mon 16.5 ### ### ### 137,157 0 ### ### 0.0
2007-Mar-30 Fri 16.2 16.5 ### 16.42 150,254 ### ### ### 1.2
2007-Mar-29 Thu ### 16.25 ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### 16.26 17.6 17.6 ###
2007-Mar-27 Tue 16.75 16.89 16.52 16.52 ### ### ###
2007-Mar-26 Mon 16.75 ### ### 16.75 66.6 66.6 ###
2007-Mar-23 Fri ### ### 16.7 16.7 19.9 19.9 1.2
2007-Mar-22 Thu 16.76 ### 16.71 ### 161,346 1,348,045 75.7 75.7 0.0
2007-Mar-21 Wed ### 16.77 16.54 16.7 74.4 74.4 1.2
2007-Mar-20 Tue 16.51 16.55 ### 16.5 37.7 37.7 1.2
2007-Mar-19 Mon 16.4 ### ### 16.5 72.9 72.9 1.2
2007-Mar-16 Fri 16.88 ### ### 16.5 142,181 0 16.7 16.7 1.2
2007-Mar-15 Thu 16.5 16.82 16.4 16.7 ### ### 1.2
2007-Mar-14 Wed 16.83 16.83 ### 16.25 11.0 11.0 ###
2007-Mar-13 Tue ### 17.56 ### ### ### ### 0.0
2007-Mar-12 Mon 16.45 ### 16.45 17.24 104,374 858,476 ### ### ###
2007-Mar-09 Fri ### 16.8 16.2 16.8 ### ### 1.2
2007-Mar-08 Thu ### ### ### 16.28 ### ### 1.2
2007-Mar-07 Wed ### ### ### ### 315,983 0 69.5 69.5 0.0
2007-Mar-06 Tue ### ### 15.88 ### 320,172 ### 51.6 51.6 0.0
2007-Mar-05 Mon 16.25 ### ### ### 61.4 61.4 0.0
2007-Mar-02 Fri ### 16.4 ### 16.25 85.3 85.3 ###
2007-Mar-01 Thu 16.4 16.5 15.51 16.22 200,255 3,205,081 ### ### 1.2
2007-Feb-28 Wed ### 16.72 15.8 ### 303,678 ### ### ### 0.0
2007-Feb-27 Tue 16.8 16.8 ### 16.8 261,785 ### ### ### 1.2
2007-Feb-26 Mon 16.7 16.85 16.25 16.85 72.2 72.2 ###
2007-Feb-23 Fri 16.55 16.81 16.44 16.7 346,049 ### 73.9 73.9 1.2
2007-Feb-22 Thu ### ### ### 16.55 296,323 0 ### ### 1.2
2007-Feb-21 Wed 15.85 ### 15.85 16.2 ### ### 1.2
2007-Feb-20 Tue ### ### 15.78 15.85 ### ### 1.1
2007-Feb-19 Mon ### ### ### ### 82.9 82.9 0.0
2007-Feb-16 Fri ### 16.21 ### ### 426,689 ### ### ### 0.0
2007-Feb-15 Thu ### 16.55 ### 16.25 76.1 76.1 ###
2007-Feb-14 Wed ### ### ### ### 866,859 0 77.9 77.9 0.0
2007-Feb-13 Tue ### ### ### ### 432,420 0 83.4 83.4 0.0
2007-Feb-12 Mon 14.5 ### 14.5 ### 92.2 92.2 0.0
2007-Feb-09 Fri 14.26 14.26 ### ### 274,476 ### 21.1 21.1 0.0
2007-Feb-08 Thu 14.2 ### ### 14.29 53,784 0 ### ### ###
2007-Feb-07 Wed ### 14.87 ### 14.28 213,283 1,585,759 ### ### ###
2007-Feb-06 Tue 14.5 14.59 14.41 14.52 ### ### 1.0
2007-Feb-05 Mon 14.5 ### ### 14.5 72.1 72.1 1.0
2007-Feb-02 Fri 14.45 14.5 ### 14.5 67.9 67.9 1.0
2007-Feb-01 Thu ### ### ### 14.25 ### ### 1.0
2007-Jan-31 Wed 14.47 14.59 ### 14.46 110,655 807,228 ### ### 1.0
2007-Jan-30 Tue 14.46 ### 14.46 ### 206,675 ### ### ### 0.0
2007-Jan-29 Mon 14.5 ### ### 14.44 ### ### ###
2007-Jan-25 Thu ### 14.5 ### ### 79.1 79.1 0.0
2007-Jan-24 Wed 13.75 ### 13.71 13.83 ### ### 1.0
2007-Jan-23 Tue ### ### 13.43 ### 462,887 3,108,286 ### ### 0.0
2007-Jan-22 Mon 13.4 13.7 13.27 13.7 ### ### 1.0
2007-Jan-19 Fri ### 13.46 13.2 13.4 65.5 65.5 1.0
2007-Jan-18 Thu 13.46 13.48 13.2 13.45 163,842 2,185,652 35.8 35.8 ###
2007-Jan-17 Wed ### 13.45 ### 13.28 39.0 39.0 0.9
2007-Jan-16 Tue 13.4 ### ### 13.53 ### ### ###
2007-Jan-15 Mon 13.49 13.49 13.27 ### ### ### 0.0
2007-Jan-12 Fri 13.43 13.49 ### 13.42 28.0 28.0 1.0
2007-Jan-11 Thu ### ### ### ### 251,254 0 31.8 31.8 0.0
2007-Jan-10 Wed ### ### ### 13.5 ### ### 1.0
2007-Jan-09 Tue ### ### 13.28 ### 80.2 80.2 0.0
2007-Jan-08 Mon ### ### 12.85 13.2 78.1 78.1 0.9
2007-Jan-05 Fri ### ### ### ### 262,285 0 74.1 74.1 0.0
2007-Jan-04 Thu ### 13.2 ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### 13.21 48,657 0 31.5 31.5 ###
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### 13.28 37,957 0 ### ### 0.9
2006-Dec-28 Thu 13.22 ### 13.2 13.2 28.5 28.5 0.9
2006-Dec-27 Wed ### ### 13.21 13.27 12,858 84,927 ### ### 0.9
2006-Dec-22 Fri 13.4 13.4 ### ### 18,876 ### 28.2 28.2 0.0
2006-Dec-21 Thu 13.4 ### 13.27 13.27 29.7 29.7 0.9
2006-Dec-20 Wed 13.42 13.43 ### 13.4 123,458 829,020 ### ### 1.0
2006-Dec-19 Tue 13.45 13.5 13.28 13.28 ### ### 0.9
2006-Dec-18 Mon 13.47 13.52 ### 13.49 ### ### ###
2006-Dec-15 Fri ### ### ### 13.5 26.5 26.5 1.0
2006-Dec-14 Thu ### 13.53 ### ### 59,848 404,871 ### ### 0.0
2006-Dec-13 Wed ### 13.41 ### ### 154,357 ### ### ### 0.0
2006-Dec-12 Tue ### ### 13.22 13.26 608,947 ### ### ### 0.9
2006-Dec-11 Mon ### ### ### ### 199,387 0 76.6 76.6 0.0
2006-Dec-08 Fri ### ### ### ### 33.1 33.1 0.0
2006-Dec-07 Thu 13.43 13.43 ### ### 109,929 738,173 ### ### 0.0
2006-Dec-06 Wed 13.44 13.44 ### 13.25 72,623 488,026 20.6 20.6 ###
2006-Dec-05 Tue 13.41 13.5 ### ### 195,678 1,320,826 ### ### 0.0
2006-Dec-04 Mon 13.2 13.7 13.2 13.44 60,887 ### 84.6 84.6 ###
2006-Dec-01 Fri 13.26 13.7 13.24 13.5 84.8 84.8 1.0
2006-Nov-30 Thu ### 13.7 13.49 13.7 64.1 64.1 1.0
2006-Nov-29 Wed 13.4 13.7 13.22 13.5 159,428 ### ### ### 1.0
2006-Nov-28 Tue ### 13.49 12.8 13.49 93.8 93.8 ###
2006-Nov-27 Mon 13.24 ### ### ### ### ### 0.0
2006-Nov-24 Fri 13.45 13.45 13.2 13.2 15.4 15.4 0.9
2006-Nov-23 Thu ### ### 13.28 ### 105,355 699,557 ### ### 0.0
2006-Nov-22 Wed 13.25 13.7 ### 13.7 88.3 88.3 1.0
2006-Nov-21 Tue ### ### 12.72 13.25 49,377 ### 84.3 84.3 ###
2006-Nov-20 Mon ### ### ### ### 106,140 0 ### ### 0.0
2006-Nov-17 Fri 13.42 13.52 12.7 ### 66,585 872,929 ### ### 0.0
2006-Nov-16 Thu ### 13.45 ### ### ### ### 0.0
2006-Nov-15 Wed ### 13.46 12.78 ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### 13.23 87,051 0 ### ### 0.9
2006-Nov-13 Mon ### ### ### ### 37.7 37.7 0.0
2006-Nov-10 Fri ### 13.24 ### ### ### ### 0.0
2006-Nov-09 Thu 12.87 ### 12.87 ### ### ### 0.0
2006-Nov-08 Wed ### ### 12.7 ### 32.0 32.0 0.0
2006-Nov-07 Tue ### ### 12.89 ### 101,886 656,655 ### ### 0.0
2006-Nov-06 Mon 12.75 ### 12.58 ### 961,258 ### ### ### 0.0
2006-Nov-03 Fri ### ### ### 12.83 ### ### ###
2006-Nov-02 Thu 12.5 ### 12.5 12.89 87.6 87.6 ###
2006-Nov-01 Wed ### ### 12.88 ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 35.0 35.0 0.0
2006-Oct-30 Mon ### ### 12.79 ### 65,823 ### 32.2 32.2 0.0
2006-Oct-27 Fri ### ### ### ### 68,826 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 114,529 0 30.9 30.9 0.0
2006-Oct-25 Wed 12.4 13.2 12.4 ### 93,323 ### 93.1 93.1 0.0
2006-Oct-24 Tue 12.4 12.48 ### ### 64,253 ### 37.7 37.7 0.0
2006-Oct-23 Mon ### ### ### 12.25 71.8 71.8 0.9
2006-Oct-20 Fri ### 12.25 ### ### 67.9 67.9 0.0
2006-Oct-19 Thu ### 12.22 ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### 12.25 ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### 12.29 ### ### 44,258 ### ### ### 0.0
2006-Oct-13 Fri 12.2 12.2 ### ### 26.6 26.6 0.0
2006-Oct-12 Thu 12.27 12.27 11.89 ### 119,176 1,439,646 18.1 18.1 0.0
2006-Oct-11 Wed 12.22 ### ### ### 75.6 75.6 0.0
2006-Oct-10 Tue ### 12.49 11.88 12.22 436,487 ### 84.4 84.4 0.9
2006-Oct-09 Mon 11.84 ### 11.84 11.88 63,923 378,424 71.1 71.1 0.8
2006-Oct-06 Fri 11.85 ### 11.8 11.86 306,170 ### 64.6 64.6 0.8
2006-Oct-05 Thu 11.74 11.85 ### 11.78 260,149 1,541,382 ### ### ###
2006-Oct-04 Wed 11.85 11.87 11.53 ### ### ### 0.0
2006-Oct-03 Tue ### ### ### 11.78 75,284 0 ### ### ###
2006-Oct-02 Mon ### ### 11.82 ### ### ### 0.0
2006-Sep-29 Fri ### ### 11.81 ### 43,243 255,349 ### ### 0.0
2006-Sep-28 Thu ### ### 11.8 ### 105,844 624,479 19.3 19.3 0.0
2006-Sep-27 Wed ### ### 11.88 ### 142,944 849,087 17.9 17.9 0.0
2006-Sep-26 Tue ### ### 11.81 11.89 84,529 499,143 ### ### ###
2006-Sep-25 Mon 11.7 ### 11.7 ### 86.3 86.3 0.0
2006-Sep-22 Fri ### ### 11.51 ### 11.5 11.5 0.0
2006-Sep-21 Thu 11.8 ### 11.71 ### ### ### 0.0
2006-Sep-20 Wed 11.7 11.7 ### 11.54 22.5 22.5 0.8
2006-Sep-19 Tue 11.5 ### ### ### 79.7 79.7 0.0
2006-Sep-18 Mon 11.55 11.55 ### 11.4 102,346 591,048 21.0 21.0 0.8
2006-Sep-15 Fri ### ### 11.28 ### ### ### 0.0
2006-Sep-14 Thu ### 11.5 ### 11.5 77,953 448,229 71.3 71.3 ###
2006-Sep-13 Wed ### 11.25 ### 11.25 75,787 ### 74.8 74.8 ###
2006-Sep-12 Tue ### 11.24 ### ### 86.4 86.4 0.0
2006-Sep-11 Mon ### ### ### ### 164,029 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 58,754 0 74.2 74.2 0.0
2006-Sep-06 Wed ### ### ### ### 204,527 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 570,654 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 61.9 61.9 0.0
2006-Aug-30 Wed ### ### ### ### 71.0 71.0 0.0
2006-Aug-29 Tue ### 11.21 10.81 ### 94,175 ### 23.3 23.3 0.0
2006-Aug-28 Mon 11.2 11.23 10.85 ### ### ### 0.0
2006-Aug-25 Fri ### 11.28 ### 11.28 85.6 85.6 0.8
2006-Aug-24 Thu ### ### ### ### 143,371 0 ### ### 0.0
2006-Aug-23 Wed ### 11.2 ### ### ### ### 0.0
2006-Aug-22 Tue 10.84 ### 10.82 ### 152,625 ### ### ### 0.0
2006-Aug-21 Mon ### ### ### 10.81 16.5 16.5 0.8
2006-Aug-18 Fri ### 11.5 ### ### 229,450 ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 194,829 0 ### ### 0.0
2006-Aug-16 Wed 10.86 ### 10.82 ### 406,856 ### 79.8 79.8 0.0
2006-Aug-15 Tue 10.89 ### 10.75 10.8 198,143 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.7 ### 84.2 84.2 0.0
2006-Aug-11 Fri 10.74 10.74 ### 10.7 203,354 ### 31.4 31.4 0.8
2006-Aug-10 Thu 10.55 ### 10.55 10.73 203,971 1,075,947 83.9 83.9 ###
2006-Aug-09 Wed 10.57 10.75 10.54 ### ### ### 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 19:04:21 thru 2024-04-19 19:04:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000