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 Thu 25-Jun-05 12:03:02 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

(DUI) DIVERSIFIED UNITED INVESTMENT LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DUI    Limits Next Section


Company Details for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED

Listing Code DUI
Listing Name DIVERSIFIED UNITED INVESTMENT LIMITED
GICS Sector Not Applic
ISIN Name DIVERSIFIED UNITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DUI8


Maximum Price date available .. Wednesday 4th June 2025
Latest price with VOLUME for DUI .. Tuesday 3rd June 2025

DUI 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 ### 1 0.0
MAX 5.46 ### 99.8


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-09 Wed ### 3.42 ### ### 72.7 72.7 0.0
2015-Sep-08 Tue ### ### ### ### 29,471 0 ### ### 0.0
2015-Sep-07 Mon ### ### 3.23 3.24 83,425 ### ### ### ###
2015-Sep-04 Fri ### ### ### ### 31.4 31.4 0.0
2015-Sep-03 Thu ### ### ### ### 38.9 38.9 0.0
2015-Sep-02 Wed 3.25 ### 3.25 ### 80.8 80.8 0.0
2015-Sep-01 Tue 3.49 3.49 ### ### 62,375 108,844 ### ### 0.0
2015-Aug-31 Mon 3.54 3.54 3.52 3.52 ### ### ###
2015-Aug-28 Fri 3.5 3.57 3.45 3.57 83.4 83.4 0.3
2015-Aug-27 Thu 3.41 3.49 3.4 3.48 22,985 79,183 78.2 78.2 0.2
2015-Aug-26 Wed 3.4 3.41 ### 3.4 78,755 134,277 ### ### 0.2
2015-Aug-25 Tue 3.2 3.4 ### 3.4 83.6 83.6 0.2
2015-Aug-24 Mon 3.44 3.44 ### ### 89,389 153,749 ### ### 0.0
2015-Aug-21 Fri 3.56 3.56 3.49 3.49 81,947 ### 18.9 18.9 ###
2015-Aug-20 Thu 3.57 3.58 3.56 3.58 61,646 220,076 ### ### 0.3
2015-Aug-19 Wed 3.59 ### 3.56 ### 74,280 ### ### ### 0.0
2015-Aug-18 Tue ### ### 3.59 3.59 31.5 31.5 ###
2015-Aug-17 Mon ### ### 3.58 ### 31,980 57,244 76.1 76.1 0.0
2015-Aug-14 Fri ### ### ### ### 78.5 78.5 0.0
2015-Aug-13 Thu 3.58 ### 3.57 ### 77.1 77.1 0.0
2015-Aug-12 Wed 3.58 ### 3.58 3.59 ### ### ###
2015-Aug-11 Tue 3.56 ### 3.56 ### ### ### 0.0
2015-Aug-10 Mon ### ### 3.55 3.55 ### ### ###
2015-Aug-07 Fri ### ### ### ### 26.3 26.3 0.0
2015-Aug-06 Thu ### ### ### ### 31,722 0 ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 77.3 77.3 0.0
2015-Aug-04 Tue ### ### ### ### 20,249 0 ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 76.8 76.8 0.0
2015-Jul-31 Fri ### ### ### ### 23,187 0 ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 23,945 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 15,240 0 31.9 31.9 0.0
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 49,023 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 19,254 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 54,259 0 36.5 36.5 0.0
2015-Jul-21 Tue ### ### ### ### 33,059 0 75.6 75.6 0.0
2015-Jul-20 Mon ### ### ### ### 16,378 0 72.1 72.1 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 61,150 0 ### ### 0.0
2015-Jul-15 Wed 3.56 ### 3.55 ### 60,583 ### ### ### 0.0
2015-Jul-14 Tue 3.53 3.55 3.51 3.55 ### ### ###
2015-Jul-13 Mon 3.52 3.52 3.5 3.5 ### ### 0.3
2015-Jul-10 Fri 3.53 3.53 3.53 3.53 5,728 ### 70.3 70.3 0.3
2015-Jul-09 Thu 3.5 3.54 3.46 3.54 78.3 78.3 0.3
2015-Jul-08 Wed 3.53 3.56 3.5 3.55 85.8 85.8 ###
2015-Jul-07 Tue 3.525 3.54 3.52 3.52 22,481 79,357 26.9 26.9 ###
2015-Jul-06 Mon 3.52 3.52 3.5 3.5 18,250 64,057 ### ### 0.3
2015-Jul-03 Fri 3.54 3.54 3.5 3.52 ### ### ###
2015-Jul-02 Thu 3.45 3.54 3.45 3.54 ### ### 0.3
2015-Jul-01 Wed 3.5 3.54 3.5 3.52 70,927 ### 64.7 64.7 ###
2015-Jun-30 Tue 3.53 3.53 3.46 3.51 ### ### ###
2015-Jun-29 Mon 3.55 3.55 3.5 3.5 33.0 33.0 0.3
2015-Jun-26 Fri 3.56 3.56 3.54 3.56 23,522 ### 74.8 74.8 0.3
2015-Jun-25 Thu 3.58 3.58 3.56 3.57 38.9 38.9 0.3
2015-Jun-24 Wed ### ### 3.58 3.58 27.1 27.1 0.3
2015-Jun-23 Tue 3.59 ### 3.57 ### ### ### 0.0
2015-Jun-22 Mon 3.55 3.58 3.55 3.55 73.3 73.3 ###
2015-Jun-19 Fri 3.53 3.58 3.53 3.58 ### ### 0.3
2015-Jun-18 Thu 3.55 3.58 3.5 3.5 ### ### 0.3
2015-Jun-17 Wed 3.51 3.58 3.51 3.58 87.1 87.1 0.3
2015-Jun-16 Tue 3.54 3.54 3.49 3.5 79,750 280,321 ### ### 0.3
2015-Jun-15 Mon 3.57 3.57 3.55 3.55 ### ### ###
2015-Jun-12 Fri ### ### ### ### 2,888 0 ### ### 0.0
2015-Jun-11 Thu 3.56 ### 3.56 ### 77.8 77.8 0.0
2015-Jun-10 Wed 3.55 3.57 3.53 3.57 36,686 ### ### ### 0.3
2015-Jun-09 Tue 3.55 3.56 3.53 3.53 42,373 ### ### ### 0.3
2015-Jun-05 Fri 3.56 3.56 3.55 3.55 ### ### ###
2015-Jun-04 Thu 3.57 3.57 3.55 3.55 39.1 39.1 ###
2015-Jun-03 Wed ### ### 3.55 3.55 17,448 30,970 22.3 22.3 ###
2015-Jun-02 Tue ### ### ### ### 41.6 41.6 0.0
2015-Jun-01 Mon ### ### ### ### 34.0 34.0 0.0
2015-May-29 Fri ### ### ### ### 23,378 0 68.3 68.3 0.0
2015-May-28 Thu 3.57 ### 3.57 ### 86.3 86.3 0.0
2015-May-27 Wed 3.58 ### 3.57 ### ### ### 0.0
2015-May-26 Tue ### ### 3.53 3.56 112,176 ### 16.2 16.2 0.3
2015-May-25 Mon ### ### ### ### 78,842 0 ### ### 0.0
2015-May-22 Fri ### ### ### ### 33,778 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 42,873 0 28.2 28.2 0.0
2015-May-20 Wed ### ### ### ### 27.6 27.6 0.0
2015-May-19 Tue ### ### ### ### 15,158 0 ### ### 0.0
2015-May-18 Mon ### ### ### ### 78.6 78.6 0.0
2015-May-15 Fri 3.59 ### 3.59 ### 76.8 76.8 0.0
2015-May-14 Thu ### ### 3.58 3.58 ### ### 0.3
2015-May-13 Wed ### ### ### ### ### ### 0.0
2015-May-12 Tue ### ### 3.56 3.57 14,458 ### ### ### 0.3
2015-May-11 Mon ### ### ### ### 22,889 0 ### ### 0.0
2015-May-08 Fri ### ### ### ### ### ### 0.0
2015-May-07 Thu ### ### ### ### 73.7 73.7 0.0
2015-May-06 Wed ### ### ### ### 36.8 36.8 0.0
2015-May-05 Tue ### 3.72 ### 3.7 79.7 79.7 0.3
2015-May-04 Mon ### ### ### ### 66.8 66.8 0.0
2015-May-01 Fri ### ### ### ### 73.1 73.1 0.0
2015-Apr-30 Thu ### ### ### ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 40,329 0 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 69.5 69.5 0.0
2015-Apr-23 Thu ### ### 3.59 ### 81,726 ### ### ### 0.0
2015-Apr-22 Wed 3.56 ### 3.56 3.57 4,681 ### ### ### 0.3
2015-Apr-21 Tue ### ### 3.56 3.57 41,822 74,443 26.0 26.0 0.3
2015-Apr-20 Mon ### ### 3.55 ### ### ### 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 13,647 0 ### ### 0.0
2015-Apr-15 Wed ### ### 3.59 ### 139,844 ### ### ### 0.0
2015-Apr-14 Tue ### ### 3.59 ### 222,271 398,976 29.7 29.7 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 53,723 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 97,827 0 71.5 71.5 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### 40,942 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 37,986 0 ### ### 0.0
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon ### ### 3.59 ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 149,254 0 ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 3.7 3.72 ### ### 262,787 488,783 ### ### 0.0
2015-Mar-23 Mon ### 3.72 ### 3.7 ### ### 0.3
2015-Mar-20 Fri ### ### ### ### 71.9 71.9 0.0
2015-Mar-19 Thu ### ### ### ### 55,275 0 ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 78,854 0 ### ### 0.0
2015-Mar-17 Tue ### ### 3.59 ### 57,524 103,255 31.7 31.7 0.0
2015-Mar-16 Mon 3.56 ### 3.56 ### 83.1 83.1 0.0
2015-Mar-13 Fri ### ### 3.53 3.57 64,880 ### ### ### 0.3
2015-Mar-12 Thu 3.57 ### 3.57 ### 20,543 ### 72.9 72.9 0.0
2015-Mar-11 Wed ### ### ### ### 28.3 28.3 0.0
2015-Mar-10 Tue ### ### ### ### 80,171 0 83.9 83.9 0.0
2015-Mar-09 Mon ### ### 3.55 3.55 23,555 ### ### ### ###
2015-Mar-06 Fri ### ### ### ### 14.3 14.3 0.0
2015-Mar-05 Thu ### ### ### ### 75,855 0 30.1 30.1 0.0
2015-Mar-04 Wed ### ### ### ### 85,828 0 ### ### 0.0
2015-Mar-03 Tue ### ### 3.55 ### 46,477 ### 41.0 41.0 0.0
2015-Mar-02 Mon ### ### ### ### 69.4 69.4 0.0
2015-Feb-27 Fri ### ### ### ### 64.3 64.3 0.0
2015-Feb-26 Thu ### 3.7 ### 3.7 ### ### 0.3
2015-Feb-25 Wed ### 3.7 ### ### 88,284 163,325 ### ### 0.0
2015-Feb-24 Tue ### 3.7 ### ### 59,276 ### 27.3 27.3 0.0
2015-Feb-23 Mon 3.72 3.73 ### ### ### ### 0.0
2015-Feb-20 Fri 3.73 3.73 3.72 3.73 51,777 ### ### ### ###
2015-Feb-19 Thu 3.72 3.72 3.7 3.7 ### ### 0.3
2015-Feb-18 Wed 3.72 3.8 3.7 3.78 80.7 80.7 0.3
2015-Feb-17 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
2015-Feb-16 Mon 3.7 3.75 3.7 3.7 14,942 55,658 68.8 68.8 0.3
2015-Feb-13 Fri ### 3.7 ### ### 28,574 ### 62.2 62.2 0.0
2015-Feb-12 Thu ### ### ### ### 29,283 0 ### ### 0.0
2015-Feb-11 Wed ### ### ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 31.6 31.6 0.0
2015-Feb-09 Mon 3.8 3.8 ### ### ### ### 0.0
2015-Feb-06 Fri ### 3.8 ### ### 56,585 ### 78.9 78.9 0.0
2015-Feb-05 Thu ### ### 3.53 ### 54,222 ### ### ### 0.0
2015-Feb-04 Wed 3.54 ### 3.51 3.51 ### ### ###
2015-Feb-03 Tue 3.47 3.49 3.47 3.49 15,947 ### 68.2 68.2 ###
2015-Feb-02 Mon 3.47 3.47 3.46 3.46 27.7 27.7 0.2
2015-Jan-30 Fri 3.5 3.5 3.47 3.47 25.2 25.2 0.2
2015-Jan-29 Thu 3.45 3.51 3.45 3.5 ### ### 0.3
2015-Jan-28 Wed 3.42 3.44 3.42 3.44 74.3 74.3 0.2
2015-Jan-27 Tue 3.42 3.42 3.41 3.42 ### ### 0.2
2015-Jan-23 Fri 3.4 3.42 3.4 3.41 ### ### ###
2015-Jan-22 Thu 3.4 3.4 3.4 3.4 158,721 539,651 72.5 72.5 0.2
2015-Jan-21 Wed 3.4 3.4 3.4 3.4 157,357 ### 66.8 66.8 0.2
2015-Jan-20 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2015-Jan-19 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2015-Jan-16 Fri 3.4 3.4 3.4 3.4 35,522 120,774 72.7 72.7 0.2
2015-Jan-15 Thu 3.4 3.42 ### 3.42 78.5 78.5 0.2
2015-Jan-14 Wed 3.4 3.4 3.4 3.4 37,523 127,578 ### ### 0.2
2015-Jan-13 Tue ### 3.4 ### ### 70,676 120,149 ### ### 0.0
2015-Jan-12 Mon ### 3.4 ### 3.4 ### ### 0.2
2015-Jan-09 Fri ### 3.4 ### 3.4 55,877 ### ### ### 0.2
2015-Jan-08 Thu ### 3.4 ### ### 18,544 31,524 ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 25.0 25.0 0.0
2015-Jan-06 Tue 3.41 3.41 ### 3.4 8,440 ### ### ### 0.2
2015-Jan-05 Mon 3.41 3.41 3.41 3.41 6,550 ### ### ### ###
2015-Jan-02 Fri 3.4 3.42 ### ### 17.4 17.4 0.0
2014-Dec-31 Wed 3.4 3.4 3.4 3.4 69.2 69.2 0.2
2014-Dec-30 Tue 3.4 3.4 ### 3.4 78.4 78.4 0.2
2014-Dec-29 Mon ### 3.4 ### 3.4 62.8 62.8 0.2
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue 3.4 3.41 ### ### 81,258 138,544 23.1 23.1 0.0
2014-Dec-22 Mon ### 3.4 ### 3.4 ### ### 0.2
2014-Dec-19 Fri ### ### ### ### 11,548 0 73.9 73.9 0.0
2014-Dec-18 Thu ### ### ### ### 36,520 0 24.3 24.3 0.0
2014-Dec-17 Wed ### 3.4 ### ### ### ### 0.0
2014-Dec-16 Tue 3.29 ### 3.27 ### 75.9 75.9 0.0
2014-Dec-15 Mon ### ### 3.27 3.27 ### ### ###
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### ### ### 47,120 0 ### ### 0.0
2014-Dec-10 Wed ### ### ### ### ### ### 0.0
2014-Dec-09 Tue ### ### ### ### 109,827 0 ### ### 0.0
2014-Dec-08 Mon ### 3.4 ### ### 14,645 ### 81.5 81.5 0.0
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu ### ### ### ### 70.2 70.2 0.0
2014-Dec-03 Wed ### ### ### ### 136,542 0 22.9 22.9 0.0
2014-Dec-02 Tue ### ### ### ### 93,077 0 ### ### 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 31,877 0 ### ### 0.0
2014-Nov-27 Thu ### 3.4 ### 3.4 ### ### 0.2
2014-Nov-26 Wed ### 3.4 ### 3.4 32,385 55,054 ### ### 0.2
2014-Nov-25 Tue 3.4 3.4 ### ### 38,525 ### ### ### 0.0
2014-Nov-24 Mon 3.4 3.4 ### 3.4 37,552 ### 72.6 72.6 0.2
2014-Nov-21 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2014-Nov-20 Thu 3.4 3.4 ### 3.4 ### ### 0.2
2014-Nov-19 Wed ### 3.4 ### 3.4 ### ### 0.2
2014-Nov-18 Tue ### ### ### ### 23,975 0 ### ### 0.0
2014-Nov-17 Mon ### 3.4 ### ### 22,873 38,884 ### ### 0.0
2014-Nov-14 Fri ### 3.45 ### 3.4 76,222 131,482 74.3 74.3 0.2
2014-Nov-13 Thu 3.4 3.4 ### 3.4 ### ### 0.2
2014-Nov-12 Wed 3.41 3.41 ### 3.4 ### ### 0.2
2014-Nov-11 Tue 3.43 3.45 3.4 3.41 173,385 593,843 ### ### ###
2014-Nov-10 Mon 3.42 3.45 3.41 3.41 28.3 28.3 ###
2014-Nov-07 Fri 3.43 3.46 3.43 3.43 8,887 ### ### ### 0.2
2014-Nov-06 Thu 3.44 3.44 ### ### 25.6 25.6 0.0
2014-Nov-05 Wed 3.45 3.52 3.45 3.45 9,651 ### 74.6 74.6 ###
2014-Nov-04 Tue 3.45 3.45 3.45 3.45 4,347 ### ### ### ###
2014-Nov-03 Mon 3.5 3.52 3.45 3.45 26.2 26.2 ###
2014-Oct-31 Fri 3.48 3.5 3.47 3.48 ### ### 0.2
2014-Oct-30 Thu 3.44 3.5 3.44 3.47 84.0 84.0 0.2
2014-Oct-29 Wed 3.45 3.48 3.44 3.44 31.8 31.8 0.2
2014-Oct-28 Tue 3.44 3.47 3.44 3.45 ### ### ###
2014-Oct-27 Mon 3.41 3.49 3.41 3.44 81.4 81.4 0.2
2014-Oct-24 Fri ### 3.46 ### ### 39,280 67,954 72.1 72.1 0.0
2014-Oct-23 Thu ### ### ### ### 28,780 0 71.7 71.7 0.0
2014-Oct-22 Wed ### 3.41 ### ### ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 101,276 0 ### ### 0.0
2014-Oct-20 Mon 3.4 3.4 ### ### 80,125 ### ### ### 0.0
2014-Oct-17 Fri 3.4 3.4 ### ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### ### ### 0.0
2014-Oct-15 Wed 3.4 3.42 3.4 3.41 74.4 74.4 ###
2014-Oct-14 Tue ### 3.4 3.28 ### ### ### 0.0
2014-Oct-13 Mon 3.4 3.46 3.4 3.46 ### ### 0.2
2014-Oct-10 Fri 3.45 3.47 ### 3.47 53,657 ### 80.6 80.6 0.2
2014-Oct-09 Thu 3.58 ### 3.46 3.46 7.6 7.6 0.2
2014-Oct-08 Wed 3.59 ### 3.55 ### 36,741 ### ### ### 0.0
2014-Oct-07 Tue 3.59 ### 3.59 ### 32,749 58,784 ### ### 0.0
2014-Oct-06 Mon 3.56 3.56 3.56 3.56 ### ### 0.3
2014-Oct-03 Fri ### ### ### ### 68.0 68.0 0.0
2014-Oct-02 Thu 3.55 3.55 3.53 3.53 28,320 100,252 ### ### 0.3
2014-Oct-01 Wed 3.52 3.52 3.52 3.52 ### ### ###
2014-Sep-30 Tue ### ### 3.51 3.51 67,040 117,655 15.6 15.6 ###
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 18.7 18.7 0.0
2014-Sep-25 Thu ### 3.7 ### ### 76.5 76.5 0.0
2014-Sep-24 Wed ### ### ### ### 33,649 0 34.4 34.4 0.0
2014-Sep-23 Tue ### 3.7 ### ### 40,750 75,387 ### ### 0.0
2014-Sep-22 Mon 3.72 3.72 ### ### 50,079 93,146 29.7 29.7 0.0
2014-Sep-19 Fri 3.74 3.75 3.72 3.72 20,071 ### ### ### 0.3
2014-Sep-18 Thu 3.71 3.75 3.71 3.75 32,226 ### 84.5 84.5 0.3
2014-Sep-17 Wed 3.7 3.76 ### 3.76 88.8 88.8 0.3
2014-Sep-16 Tue 3.72 3.78 ### ### 64,571 ### 29.0 29.0 0.0
2014-Sep-15 Mon 3.8 3.8 3.71 3.72 45,828 172,084 20.0 20.0 0.3
2014-Sep-12 Fri 3.75 3.81 3.74 3.81 ### ### 0.3
2014-Sep-11 Thu 3.81 3.81 3.75 3.75 15,821 ### ### ### 0.3
2014-Sep-10 Wed 3.81 3.85 3.81 3.81 10,086 38,629 75.0 75.0 0.3
2014-Sep-09 Tue 3.82 3.84 3.81 3.82 14,845 56,782 65.8 65.8 0.3
2014-Sep-08 Mon 3.82 3.82 3.81 3.81 35.3 35.3 0.3
2014-Sep-05 Fri 3.85 3.87 3.81 3.81 ### ### 0.3
2014-Sep-04 Thu 3.81 3.85 3.81 3.85 5,970 ### 81.6 81.6 0.3
2014-Sep-03 Wed 3.82 3.82 3.8 3.8 25.3 25.3 ###
2014-Sep-02 Tue ### ### ### ### ### ### 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### ### ### 28,985 0 30.0 30.0 0.0
2014-Aug-27 Wed ### ### ### ### 28,080 0 ### ### 0.0
2014-Aug-26 Tue ### ### ### ### 287 0 ### ### 0.0
2014-Aug-25 Mon ### ### 3.86 ### 33,527 ### 72.8 72.8 0.0
2014-Aug-22 Fri ### ### ### ### 23,446 0 ### ### 0.0
2014-Aug-21 Thu 3.79 ### 3.79 ### 88.4 88.4 0.0
2014-Aug-20 Wed 3.83 3.83 3.76 3.78 28,454 107,982 ### ### 0.3
2014-Aug-19 Tue 3.85 3.85 3.85 3.85 0 0.3
2014-Aug-18 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2014-Aug-15 Fri 3.8 3.85 3.75 3.85 19,455 73,929 80.2 80.2 0.3
2014-Aug-14 Thu 3.76 3.8 3.76 3.8 19,274 72,855 ### ### ###
2014-Aug-13 Wed 3.76 3.76 3.73 3.76 71.9 71.9 0.3
2014-Aug-12 Tue 3.7 3.77 3.7 3.77 87,389 ### 80.3 80.3 ###
2014-Aug-11 Mon 3.72 3.72 3.7 3.7 41,057 152,321 ### ### 0.3
2014-Aug-08 Fri 3.7 3.72 3.7 3.71 ### ### ###
2014-Aug-07 Thu 3.72 3.72 3.71 3.72 39,686 ### ### ### 0.3
2014-Aug-06 Wed 3.71 3.72 3.71 3.72 ### ### 0.3
2014-Aug-05 Tue 3.7 3.71 3.7 3.71 ### ### ###
2014-Aug-04 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2014-Aug-01 Fri 3.75 3.75 3.71 3.73 29.5 29.5 ###
2014-Jul-31 Thu 3.75 3.75 3.74 3.75 21,652 81,086 ### ### 0.3
2014-Jul-30 Wed 3.75 3.75 3.75 3.75 6,850 25,687 ### ### 0.3
2014-Jul-29 Tue 3.72 3.74 3.72 3.72 29,744 110,945 ### ### 0.3
2014-Jul-28 Mon 3.73 3.73 3.71 3.73 71.3 71.3 ###
2014-Jul-25 Fri 3.74 3.74 3.7 3.72 22,379 83,249 ### ### 0.3
2014-Jul-24 Thu ### 3.73 ### 3.73 ### ### ###
2014-Jul-23 Wed ### 3.7 ### 3.7 71.4 71.4 0.3
2014-Jul-22 Tue ### ### ### ### 28.6 28.6 0.0
2014-Jul-21 Mon 3.7 3.7 ### ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 25.4 25.4 0.0
2014-Jul-17 Thu ### 3.7 ### 3.7 ### ### 0.3
2014-Jul-16 Wed 3.72 3.72 ### ### 19,483 ### 13.9 13.9 0.0
2014-Jul-15 Tue ### 3.7 ### 3.7 82.4 82.4 0.3
2014-Jul-14 Mon ### ### ### ### 72.3 72.3 0.0
2014-Jul-11 Fri ### ### ### ### 85.1 85.1 0.0
2014-Jul-10 Thu ### ### ### ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 13,885 0 79.6 79.6 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### 3.71 ### ### ### ### 0.0
2014-Jul-04 Fri ### 3.7 ### ### 67.5 67.5 0.0
2014-Jul-03 Thu ### ### ### ### 9,089 0 16.3 16.3 0.0
2014-Jul-02 Wed ### ### ### ### ### ### 0.0
2014-Jul-01 Tue ### ### 3.59 3.59 61,321 110,071 ### ### ###
2014-Jun-30 Mon ### ### ### ### 50,643 0 37.8 37.8 0.0
2014-Jun-27 Fri ### ### ### ### 83,250 0 31.9 31.9 0.0
2014-Jun-26 Thu ### ### ### ### 61.5 61.5 0.0
2014-Jun-25 Wed ### ### 3.58 ### ### ### 0.0
2014-Jun-24 Tue ### ### 3.59 ### 39,256 ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 5,426 0 ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 0 0.0
2014-Jun-19 Thu 3.59 ### 3.59 ### 44,173 ### 77.4 77.4 0.0
2014-Jun-18 Wed 3.57 3.57 3.57 3.57 0 0.3
2014-Jun-17 Tue 3.56 3.57 3.55 3.57 72.7 72.7 0.3
2014-Jun-16 Mon 3.59 3.59 3.56 3.58 ### ### 0.3
2014-Jun-13 Fri 3.58 ### 3.56 3.56 24.3 24.3 0.3
2014-Jun-12 Thu ### ### 3.58 3.58 28,783 51,521 ### ### 0.3
2014-Jun-11 Wed ### ### ### ### ### ### 0.0
2014-Jun-10 Tue 3.57 ### 3.57 ### 19,582 34,953 ### ### 0.0
2014-Jun-06 Fri 3.57 ### 3.56 3.56 39,846 70,925 25.1 25.1 0.3
2014-Jun-05 Thu 3.55 ### 3.53 3.55 32,882 ### ### ### ###
2014-Jun-04 Wed 3.55 3.57 3.55 3.55 79.9 79.9 ###
2014-Jun-03 Tue 3.57 3.57 3.55 3.55 38,871 138,380 ### ### ###
2014-Jun-02 Mon 3.57 ### 3.55 3.57 70.7 70.7 0.3
2014-May-30 Fri ### ### 3.57 3.57 ### ### 0.3
2014-May-29 Thu ### ### ### ### 8,881 0 24.9 24.9 0.0
2014-May-28 Wed 3.58 ### 3.58 ### 12,571 ### ### ### 0.0
2014-May-27 Tue 3.58 3.58 3.58 3.58 ### ### 0.3
2014-May-26 Mon 3.56 3.58 3.55 3.55 ### ### ###
2014-May-23 Fri 3.55 3.56 3.54 3.55 ### ### ###
2014-May-22 Thu 3.58 ### 3.54 ### ### ### 0.0
2014-May-21 Wed 3.56 ### 3.55 3.58 ### ### 0.3
2014-May-20 Tue 3.53 3.57 3.51 3.57 ### ### 0.3
2014-May-19 Mon 3.54 3.56 3.53 3.53 10,441 ### ### ### 0.3
2014-May-16 Fri 3.56 3.56 3.54 3.56 8,124 28,840 ### ### 0.3
2014-May-15 Thu 3.58 3.59 3.54 3.57 26.9 26.9 0.3
2014-May-14 Wed 3.53 3.54 3.53 3.54 2,471 ### ### ### 0.3
2014-May-13 Tue 3.52 3.58 3.52 3.53 73.8 73.8 0.3
2014-May-12 Mon 3.52 3.54 3.5 3.51 ### ### ###
2014-May-09 Fri 3.54 3.54 3.54 3.54 ### ### 0.3
2014-May-08 Thu 3.56 3.56 3.54 3.54 ### ### 0.3
2014-May-07 Wed 3.56 ### 3.54 ### ### ### 0.0
2014-May-06 Tue 3.56 ### 3.56 3.56 31,577 ### 70.0 70.0 0.3
2014-May-05 Mon 3.55 3.59 3.55 3.59 82.9 82.9 ###
2014-May-02 Fri 3.57 ### 3.57 ### ### ### 0.0
2014-May-01 Thu ### ### 3.57 3.57 43,020 ### 35.3 35.3 0.3
2014-Apr-30 Wed ### ### 3.57 3.57 14,488 ### 24.4 24.4 0.3
2014-Apr-29 Tue ### ### 3.58 3.58 23,788 42,580 ### ### 0.3
2014-Apr-28 Mon ### ### 3.59 ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 12,174 0 ### ### 0.0
2014-Apr-23 Wed 3.58 ### 3.58 ### 87.0 87.0 0.0
2014-Apr-22 Tue ### ### 3.56 3.57 5,022 ### ### ### 0.3
2014-Apr-17 Thu 3.59 ### 3.59 ### 17,950 32,220 84.4 84.4 0.0
2014-Apr-16 Wed 3.59 3.59 3.58 3.59 14,850 ### 66.5 66.5 ###
2014-Apr-15 Tue ### ### ### ### 35,257 0 ### ### 0.0
2014-Apr-14 Mon ### ### 3.55 3.56 25.1 25.1 0.3
2014-Apr-11 Fri ### ### 3.56 3.56 43,079 76,680 18.7 18.7 0.3
2014-Apr-10 Thu 3.55 ### 3.55 3.58 23,087 40,979 80.5 80.5 0.3
2014-Apr-09 Wed 3.54 3.55 3.54 3.54 ### ### 0.3
2014-Apr-08 Tue 3.54 3.54 3.54 3.54 0 0.3
2014-Apr-07 Mon 3.54 3.59 3.54 3.54 ### ### 0.3
2014-Apr-04 Fri 3.59 3.59 3.54 3.54 15.9 15.9 0.3
2014-Apr-03 Thu 3.59 ### 3.54 3.54 ### ### 0.3
2014-Apr-02 Wed 3.55 3.58 3.55 3.58 81.4 81.4 0.3
2014-Apr-01 Tue 3.55 ### 3.55 3.55 ### ### ###
2014-Mar-31 Mon 3.58 ### 3.55 3.55 16,440 29,181 22.7 22.7 ###
2014-Mar-28 Fri 3.51 3.51 3.51 3.51 4,150 ### 66.9 66.9 ###
2014-Mar-27 Thu 3.51 3.52 3.51 3.52 35,648 ### ### ### ###
2014-Mar-26 Wed 3.5 3.54 3.5 3.54 83.5 83.5 0.3
2014-Mar-25 Tue 3.49 3.54 3.45 3.54 84.4 84.4 0.3
2014-Mar-24 Mon 3.48 3.48 3.48 3.48 2,873 ### 67.6 67.6 0.2
2014-Mar-21 Fri 3.47 3.48 3.44 3.45 31,880 ### 25.7 25.7 ###
2014-Mar-20 Thu 3.51 3.51 3.45 3.47 30,986 ### 28.7 28.7 0.2
2014-Mar-19 Wed 3.49 3.54 3.47 3.47 ### ### 0.2
2014-Mar-18 Tue 3.48 3.48 3.48 3.48 2,875 ### ### ### 0.2
2014-Mar-17 Mon 3.5 3.5 3.48 3.5 58,845 ### ### ### 0.3
2014-Mar-14 Fri 3.52 3.52 3.48 3.48 32,184 112,644 27.5 27.5 0.2
2014-Mar-13 Thu 3.54 3.54 3.53 3.54 12,826 ### ### ### 0.3
2014-Mar-12 Wed 3.52 3.55 3.51 3.53 28,674 ### ### ### 0.3
2014-Mar-11 Tue 3.52 3.58 3.52 3.58 19,524 ### 87.1 87.1 0.3
2014-Mar-10 Mon 3.53 3.53 3.52 3.52 6,275 ### ### ### ###
2014-Mar-07 Fri 3.55 3.55 3.55 3.55 0 ###
2014-Mar-06 Thu 3.51 3.55 3.5 3.55 15,571 54,887 ### ### ###
2014-Mar-05 Wed 3.5 3.54 3.5 3.54 6,371 22,425 ### ### 0.3
2014-Mar-04 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2014-Mar-03 Mon 3.48 ### 3.48 ### 92.5 92.5 0.0
2014-Feb-28 Fri 3.51 3.52 3.45 3.45 20.2 20.2 ###
2014-Feb-27 Thu 3.52 3.53 3.52 3.53 76.7 76.7 0.3
2014-Feb-26 Wed 3.52 3.53 3.5 3.52 19,289 ### 72.8 72.8 ###
2014-Feb-25 Tue 3.52 3.53 3.51 3.52 76.7 76.7 ###
2014-Feb-24 Mon 3.55 3.55 3.52 3.52 18,350 ### ### ### ###
2014-Feb-21 Fri 3.54 3.55 3.54 3.55 72.3 72.3 ###
2014-Feb-20 Thu ### ### 3.55 3.57 55,640 ### 13.0 13.0 0.3
2014-Feb-19 Wed ### ### ### ### 86.0 86.0 0.0
2014-Feb-18 Tue ### ### ### ### 9,028 0 ### ### 0.0
2014-Feb-17 Mon 3.52 ### 3.52 ### ### ### 0.0
2014-Feb-14 Fri 3.51 3.55 3.47 3.55 26,584 ### 79.3 79.3 ###
2014-Feb-13 Thu 3.52 3.53 3.51 3.51 ### ### ###
2014-Feb-12 Wed 3.5 3.52 3.5 3.52 ### ### ###
2014-Feb-11 Tue 3.49 3.5 3.46 3.47 ### ### 0.2
2014-Feb-10 Mon 3.5 3.5 3.5 3.5 72.6 72.6 0.3
2014-Feb-07 Fri 3.5 3.54 3.47 3.5 63.1 63.1 0.3
2014-Feb-06 Thu 3.45 3.45 3.45 3.45 7,155 24,684 ### ### ###
2014-Feb-05 Wed ### 3.41 ### 3.4 17,286 29,472 78.7 78.7 0.2
2014-Feb-04 Tue 3.45 3.45 3.4 3.41 ### ### ###
2014-Feb-03 Mon 3.45 3.45 3.45 3.45 ### ### ###
2014-Jan-31 Fri 3.45 3.45 3.45 3.45 69.3 69.3 ###
2014-Jan-30 Thu 3.5 3.5 3.5 3.5 72.2 72.2 0.3
2014-Jan-29 Wed 3.44 3.5 3.44 3.5 24,987 ### ### ### 0.3
2014-Jan-28 Tue 3.49 3.49 3.46 3.46 19,780 ### ### ### 0.2
2014-Jan-24 Fri 3.52 3.52 3.49 3.49 19,349 ### 23.0 23.0 ###
2014-Jan-23 Thu 3.54 3.54 3.52 3.52 18,480 ### 35.0 35.0 ###
2014-Jan-22 Wed 3.53 3.54 3.5 3.54 14,540 51,180 76.7 76.7 0.3
2014-Jan-21 Tue 3.52 3.52 3.5 3.5 15,622 ### 21.6 21.6 0.3
2014-Jan-20 Mon 3.52 3.53 3.48 3.53 75.1 75.1 0.3
2014-Jan-17 Fri 3.54 3.54 3.54 3.54 ### ### 0.3
2014-Jan-16 Thu 3.52 3.56 3.52 3.54 46,677 ### 68.7 68.7 0.3
2014-Jan-15 Wed 3.5 3.53 3.48 3.53 ### ### 0.3
2014-Jan-14 Tue 3.5 3.51 3.48 3.48 79,570 ### ### ### 0.2
2014-Jan-13 Mon 3.51 3.53 3.5 3.5 67,345 ### 33.1 33.1 0.3
2014-Jan-10 Fri 3.48 3.53 3.48 3.53 84.6 84.6 0.3
2014-Jan-09 Thu 3.51 3.52 3.5 3.5 7,744 27,181 25.4 25.4 0.3
2014-Jan-08 Wed 3.52 3.55 3.51 3.55 20,623 ### ### ### ###
2014-Jan-07 Tue 3.51 3.51 3.51 3.51 72.6 72.6 ###
2014-Jan-06 Mon 3.55 3.55 3.55 3.55 0 ###
2014-Jan-03 Fri 3.55 3.55 3.51 3.55 74.0 74.0 ###
2014-Jan-02 Thu 3.54 3.54 3.52 3.52 21.9 21.9 ###
2013-Dec-31 Tue 3.5 3.53 3.5 3.53 ### ### 0.3
2013-Dec-30 Mon 3.48 3.5 3.48 3.5 73.0 73.0 0.3
2013-Dec-27 Fri 3.46 3.46 3.46 3.46 0 0.2
2013-Dec-24 Tue 3.46 3.46 3.43 3.46 67.7 67.7 0.2
2013-Dec-23 Mon 3.47 3.47 3.47 3.47 0 0.2
2013-Dec-20 Fri 3.44 3.47 3.43 3.47 ### ### 0.2
2013-Dec-19 Thu 3.4 3.46 ### 3.46 ### ### 0.2
2013-Dec-18 Wed ### ### ### ### 78.6 78.6 0.0
2013-Dec-17 Tue ### ### ### ### 15,383 0 ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 12,225 0 74.8 74.8 0.0
2013-Dec-13 Fri ### ### ### ### 10,555 0 ### ### 0.0
2013-Dec-12 Thu ### 3.4 ### 3.4 85.2 85.2 0.2
2013-Dec-11 Wed ### 3.43 ### 3.43 53,182 ### 89.5 89.5 0.2
2013-Dec-10 Tue ### 3.43 ### ### ### ### 0.0
2013-Dec-09 Mon 3.44 3.44 ### ### 21.3 21.3 0.0
2013-Dec-06 Fri ### 3.4 ### 3.4 ### ### 0.2
2013-Dec-05 Thu 3.41 3.45 ### ### 34,653 59,776 37.2 37.2 0.0
2013-Dec-04 Wed 3.43 3.43 ### ### 21.3 21.3 0.0
2013-Dec-03 Tue 3.41 3.43 3.41 3.42 77.9 77.9 0.2
2013-Dec-02 Mon 3.43 3.43 3.4 3.43 81.7 81.7 0.2
2013-Nov-29 Fri 3.5 3.5 3.43 3.43 27,972 96,922 15.2 15.2 0.2
2013-Nov-28 Thu 3.49 3.55 3.44 3.49 22,729 ### 75.5 75.5 ###
2013-Nov-27 Wed 3.5 ### 3.49 3.49 66,325 ### 37.1 37.1 ###
2013-Nov-26 Tue 3.48 3.5 3.43 3.5 ### ### 0.3
2013-Nov-25 Mon 3.49 3.5 3.42 3.49 75.0 75.0 ###
2013-Nov-22 Fri 3.45 3.49 3.45 3.49 ### ### ###
2013-Nov-21 Thu ### 3.45 ### 3.45 90.3 90.3 ###
2013-Nov-20 Wed ### 3.42 ### 3.42 49,140 84,029 82.6 82.6 0.2
2013-Nov-19 Tue 3.41 3.41 ### ### 14,086 ### 30.7 30.7 0.0
2013-Nov-18 Mon 3.4 3.41 ### 3.41 ### ### ###
2013-Nov-15 Fri 3.4 3.44 3.4 3.41 64.8 64.8 ###
2013-Nov-14 Thu ### 3.47 ### ### ### ### 0.0
2013-Nov-13 Wed 3.46 3.47 ### 3.41 54,956 95,348 26.3 26.3 ###
2013-Nov-12 Tue 3.5 3.5 3.47 3.47 3,650 12,720 ### ### 0.2
2013-Nov-11 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2013-Nov-08 Fri 3.48 3.5 3.48 3.5 34,350 119,881 ### ### 0.3
2013-Nov-07 Thu 3.46 3.47 3.46 3.47 75.9 75.9 0.2
2013-Nov-06 Wed 3.48 3.5 3.46 3.46 ### ### 0.2
2013-Nov-05 Tue 3.45 3.47 3.45 3.45 68.8 68.8 ###
2013-Nov-04 Mon 3.48 3.48 3.45 3.47 53,127 184,085 40.7 40.7 0.2
2013-Nov-01 Fri 3.5 3.51 3.46 3.51 36,623 ### ### ### ###
2013-Oct-31 Thu 3.49 3.49 3.46 3.48 30.8 30.8 0.2
2013-Oct-30 Wed 3.49 3.5 3.49 3.5 76.4 76.4 0.3
2013-Oct-29 Tue 3.45 3.49 3.44 3.44 ### ### 0.2
2013-Oct-28 Mon 3.45 3.5 3.45 3.48 ### ### 0.2
2013-Oct-25 Fri 3.44 3.48 3.42 3.45 74.4 74.4 ###
2013-Oct-24 Thu 3.44 3.44 3.41 3.41 ### ### ###
2013-Oct-23 Wed 3.42 3.44 3.42 3.44 48,144 ### ### ### 0.2
2013-Oct-22 Tue 3.42 3.43 ### ### ### ### 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 36,524 0 ### ### 0.0
2013-Oct-17 Thu ### ### ### ### 36,650 0 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### ### 21,128 0 ### ### 0.0
2013-Oct-15 Tue 3.29 ### 3.29 ### ### ### 0.0
2013-Oct-14 Mon ### ### 3.28 3.28 ### ### 0.2
2013-Oct-11 Fri ### ### ### ### 69,180 0 66.9 66.9 0.0
2013-Oct-10 Thu 3.28 ### 3.27 ### 26,127 ### 77.6 77.6 0.0
2013-Oct-09 Wed 3.28 3.28 3.26 3.26 ### ### 0.2
2013-Oct-08 Tue 3.28 3.28 3.25 3.25 ### ### 0.2
2013-Oct-07 Mon 3.29 ### 3.28 3.28 9,920 ### ### ### 0.2
2013-Oct-04 Fri ### ### 3.29 3.29 12,746 ### 26.7 26.7 ###
2013-Oct-03 Thu ### ### 3.27 ### 46,179 ### 71.7 71.7 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 65.4 65.4 0.0
2013-Sep-25 Wed ### ### ### ### 36,641 0 63.8 63.8 0.0
2013-Sep-24 Tue ### ### ### ### 20,242 0 ### ### 0.0
2013-Sep-23 Mon 3.28 3.29 3.28 3.29 75.6 75.6 ###
2013-Sep-20 Fri ### ### 3.29 3.29 76,923 ### 25.9 25.9 ###
2013-Sep-19 Thu ### ### ### ### 24,948 0 79.6 79.6 0.0
2013-Sep-18 Wed ### ### 3.29 3.29 19,543 32,148 37.2 37.2 ###
2013-Sep-17 Tue ### ### 3.28 ### 72.6 72.6 0.0
2013-Sep-16 Mon 3.28 ### 3.28 3.29 73.9 73.9 ###
2013-Sep-13 Fri ### ### 3.29 3.29 19.6 19.6 ###
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### ### ### 0.0
2013-Sep-10 Tue ### ### 3.28 ### 28,186 46,225 ### ### 0.0
2013-Sep-09 Mon 3.28 3.28 3.27 3.27 4,421 14,478 25.9 25.9 ###
2013-Sep-06 Fri 3.26 3.29 3.25 3.25 29.4 29.4 0.2
2013-Sep-05 Thu 3.27 ### 3.25 ### 83.0 83.0 0.0
2013-Sep-04 Wed 3.25 3.29 3.25 3.29 79.3 79.3 ###
2013-Sep-03 Tue 3.23 3.27 3.23 3.26 75.5 75.5 0.2
2013-Sep-02 Mon 3.2 3.25 3.2 3.24 75.1 75.1 ###
2013-Aug-30 Fri 3.22 3.23 3.2 3.2 ### ### 0.2
2013-Aug-29 Thu 3.23 3.23 3.23 3.23 73.5 73.5 ###
2013-Aug-28 Wed 3.25 3.25 3.2 3.2 93,449 301,373 ### ### 0.2
2013-Aug-27 Tue 3.27 ### 3.26 3.26 18,652 ### 32.0 32.0 0.2
2013-Aug-26 Mon 3.29 ### 3.25 3.25 24.7 24.7 0.2
2013-Aug-23 Fri ### ### 3.28 3.28 2,973 4,875 ### ### 0.2
2013-Aug-22 Thu ### 3.41 ### 3.41 73.0 73.0 ###
2013-Aug-21 Wed 3.42 3.42 ### ### 23.3 23.3 0.0
2013-Aug-20 Tue 3.41 3.44 ### 3.44 44,020 ### 80.9 80.9 0.2
2013-Aug-19 Mon 3.41 3.43 ### 3.4 ### ### 0.2
2013-Aug-16 Fri 3.4 3.4 3.4 3.4 68.7 68.7 0.2
2013-Aug-15 Thu 3.4 3.48 3.4 3.48 85.2 85.2 0.2
2013-Aug-14 Wed 3.42 3.42 3.4 3.4 28.6 28.6 0.2
2013-Aug-13 Tue ### ### ### ### 60.3 60.3 0.0
2013-Aug-12 Mon 3.4 3.41 ### ### 22.3 22.3 0.0
2013-Aug-09 Fri ### ### ### ### 29,356 0 78.8 78.8 0.0
2013-Aug-08 Thu ### ### ### ### 27,222 0 ### ### 0.0
2013-Aug-07 Wed 3.27 ### 3.23 ### 36,188 58,443 ### ### 0.0
2013-Aug-06 Tue 3.28 ### 3.26 ### 21,787 ### 78.4 78.4 0.0
2013-Aug-05 Mon 3.27 ### 3.25 3.25 23,080 ### 26.8 26.8 0.2
2013-Aug-02 Fri ### ### 3.28 3.28 27.3 27.3 0.2
2013-Aug-01 Thu ### ### ### ### 48,645 0 ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 69.2 69.2 0.0
2013-Jul-30 Tue ### ### ### ### 36,677 0 79.0 79.0 0.0
2013-Jul-29 Mon 3.27 ### 3.27 ### 25,056 ### ### ### 0.0
2013-Jul-26 Fri 3.27 3.29 3.26 3.26 ### ### 0.2
2013-Jul-25 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jul-24 Wed 3.2 ### 3.2 ### 89.4 89.4 0.0
2013-Jul-23 Tue 3.23 3.25 3.2 3.21 17,874 57,643 ### ### ###
2013-Jul-22 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2013-Jul-19 Fri 3.2 3.22 ### ### 29,345 47,245 ### ### 0.0
2013-Jul-18 Thu ### ### ### ### ### ### 0.0
2013-Jul-17 Wed ### ### ### ### 81.5 81.5 0.0
2013-Jul-16 Tue ### ### ### ### 85.3 85.3 0.0
2013-Jul-15 Mon ### ### ### ### 72.9 72.9 0.0
2013-Jul-12 Fri ### ### ### ### 46,180 0 29.7 29.7 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 15,142 0 76.9 76.9 0.0
2013-Jul-09 Tue ### ### ### ### ### ### 0.0
2013-Jul-08 Mon ### ### ### ### 1,944 0 71.9 71.9 0.0
2013-Jul-05 Fri ### ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 15.3 15.3 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 3 ### 3 ### 19,028 28,542 ### ### 0.0
2013-Jul-01 Mon 3 ### 3 3 47,922 71,883 ### ### 0.2
2013-Jun-28 Fri ### ### 3 3 ### ### 0.2
2013-Jun-27 Thu ### ### ### ### 80.8 80.8 0.0
2013-Jun-26 Wed ### ### ### ### 32,120 0 ### ### 0.0
2013-Jun-25 Tue ### ### 2.88 ### 98,470 ### ### ### 0.0
2013-Jun-24 Mon ### ### 2.88 2.89 112,880 162,547 34.7 34.7 ###
2013-Jun-21 Fri ### ### 2.89 ### 389,971 ### ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 175,478 0 ### ### 0.0
2013-Jun-19 Wed 3 ### ### ### 22.8 22.8 0.0
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 160,520 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 71.0 71.0 0.0
2013-Jun-13 Thu ### ### ### ### 31.1 31.1 0.0
2013-Jun-12 Wed ### ### ### ### ### ### 0.0
2013-Jun-11 Tue ### ### 3 3 23.1 23.1 0.2
2013-Jun-07 Fri 3 ### 3 ### 4,680 7,020 74.5 74.5 0.0
2013-Jun-06 Thu ### ### ### ### 53,586 0 ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 33.6 33.6 0.0
2013-Jun-04 Tue ### ### ### ### ### ### 0.0
2013-Jun-03 Mon ### ### ### ### 35.6 35.6 0.0
2013-May-31 Fri ### ### ### ### 0 0.0
2013-May-30 Thu ### ### ### ### 40,646 0 ### ### 0.0
2013-May-29 Wed ### ### ### ### 71.9 71.9 0.0
2013-May-28 Tue ### ### ### ### 76.4 76.4 0.0
2013-May-27 Mon ### ### ### ### ### ### 0.0
2013-May-24 Fri 3.24 3.29 ### ### 58,287 95,882 28.2 28.2 0.0
2013-May-23 Thu 3.28 3.28 3.2 3.24 71,154 ### ### ### ###
2013-May-22 Wed 3.26 3.29 3.22 3.29 42,977 ### ### ### ###
2013-May-21 Tue 3.28 3.28 3.27 3.28 ### ### 0.2
2013-May-20 Mon 3.26 3.28 3.26 3.28 ### ### 0.2
2013-May-17 Fri 3.27 3.28 3.27 3.28 ### ### 0.2
2013-May-16 Thu 3.27 3.28 3.25 3.28 82.2 82.2 0.2
2013-May-15 Wed 3.24 3.24 3.22 3.22 41,381 ### 35.1 35.1 0.2
2013-May-14 Tue 3.25 3.25 3.24 3.24 ### ### ###
2013-May-13 Mon ### ### 3.24 3.25 52,128 84,447 ### ### 0.2
2013-May-10 Fri 3.22 3.25 3.22 3.24 71.4 71.4 ###
2013-May-09 Thu 3.21 3.21 3.2 3.21 ### ### ###
2013-May-08 Wed 3.25 3.27 ### ### 15.0 15.0 0.0
2013-May-07 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2013-May-06 Mon 3.2 3.21 3.2 3.21 12,051 38,623 ### ### ###
2013-May-03 Fri ### 3.2 ### ### ### ### 0.0
2013-May-02 Thu ### 3.2 ### ### ### ### 0.0
2013-May-01 Wed ### 3.2 ### ### ### ### 0.0
2013-Apr-30 Tue 3.2 3.23 ### ### ### ### 0.0
2013-Apr-29 Mon ### ### ### ### 115,548 0 ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 69.1 69.1 0.0
2013-Apr-24 Wed ### ### ### ### 68.9 68.9 0.0
2013-Apr-23 Tue ### ### ### ### 41,540 0 ### ### 0.0
2013-Apr-22 Mon ### ### ### ### 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 58,585 0 75.8 75.8 0.0
2013-Apr-16 Tue ### ### 3 ### ### ### 0.0
2013-Apr-15 Mon ### ### ### ### 55,883 0 ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 51,847 0 74.4 74.4 0.0
2013-Apr-11 Thu ### ### ### ### 78.5 78.5 0.0
2013-Apr-10 Wed ### ### ### ### 56,845 0 26.6 26.6 0.0
2013-Apr-09 Tue 3 ### ### ### 104,927 0 ### ### 0.0
2013-Apr-08 Mon ### ### 3 3 27.6 27.6 0.2
2013-Apr-05 Fri ### ### ### ### 24.0 24.0 0.0
2013-Apr-04 Thu 3 ### 3 ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 18,057 0 ### ### 0.0
2013-Apr-02 Tue ### ### ### ### 15,356 0 76.1 76.1 0.0
2013-Mar-28 Thu ### ### ### ### ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 77.0 77.0 0.0
2013-Mar-26 Tue ### ### ### ### 31.3 31.3 0.0
2013-Mar-25 Mon ### ### ### ### 50,775 0 80.2 80.2 0.0
2013-Mar-22 Fri ### ### ### ### 27,987 0 25.3 25.3 0.0
2013-Mar-21 Thu ### ### 3 ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 11,252 0 ### ### 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 63.1 63.1 0.0
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 25.2 25.2 0.0
2013-Mar-12 Tue ### ### ### ### 78.7 78.7 0.0
2013-Mar-11 Mon ### ### ### ### 25.5 25.5 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### ### ### ### 66,123 0 74.3 74.3 0.0
2013-Mar-06 Wed ### ### ### ### 15,276 0 26.7 26.7 0.0
2013-Mar-05 Tue ### ### ### ### 36,371 0 31.4 31.4 0.0
2013-Mar-04 Mon ### ### ### ### 106,358 0 83.4 83.4 0.0
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 68.2 68.2 0.0
2013-Feb-27 Wed ### ### ### ### 58,721 0 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 11.1 11.1 0.0
2013-Feb-25 Mon ### ### ### ### 15,628 0 ### ### 0.0
2013-Feb-22 Fri ### 3.23 ### 3.22 ### ### 0.2
2013-Feb-21 Thu 3.2 3.2 ### ### 39.6 39.6 0.0
2013-Feb-20 Wed 3.24 3.24 ### ### ### ### 0.0
2013-Feb-19 Tue 3.23 3.24 3.2 3.24 112,949 ### ### ### ###
2013-Feb-18 Mon 3.23 3.24 3.22 3.22 33.5 33.5 0.2
2013-Feb-15 Fri 3.21 3.22 ### ### 49,044 ### ### ### 0.0
2013-Feb-14 Thu ### 3.21 ### 3.21 35,777 57,422 81.2 81.2 ###
2013-Feb-13 Wed ### 3.2 ### ### 31,153 49,844 70.0 70.0 0.0
2013-Feb-12 Tue ### ### ### ### 7,776 0 ### ### 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 17,575 0 ### ### 0.0
2013-Feb-07 Thu ### ### ### ### 50,079 0 ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 75.5 75.5 0.0
2013-Feb-05 Tue ### ### ### ### ### ### 0.0
2013-Feb-04 Mon ### ### ### ### 113,820 0 81.7 81.7 0.0
2013-Feb-01 Fri ### ### ### ### 33,055 0 25.3 25.3 0.0
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed ### ### ### ### 71.1 71.1 0.0
2013-Jan-29 Tue ### 3.23 ### ### ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 83.4 83.4 0.0
2013-Jan-24 Thu ### ### ### ### 69.1 69.1 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### 3 ### 3 58,286 87,429 84.3 84.3 0.2
2013-Jan-21 Mon ### ### 3 3 ### ### 0.2
2013-Jan-18 Fri 3 ### ### ### 78.1 78.1 0.0
2013-Jan-17 Thu ### ### ### ### 75.5 75.5 0.0
2013-Jan-16 Wed ### 3 ### ### 67.1 67.1 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 24.1 24.1 0.0
2013-Jan-11 Fri ### ### ### ### 57,750 0 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 42,585 0 ### ### 0.0
2013-Jan-09 Wed ### ### ### ### ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 35.8 35.8 0.0
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 48,147 0 81.7 81.7 0.0
2013-Jan-03 Thu ### ### ### ### 34,848 0 ### ### 0.0
2013-Jan-02 Wed 2.87 ### 2.85 ### 73.4 73.4 0.0
2012-Dec-31 Mon 2.88 2.88 2.85 2.85 4,149 11,886 16.5 16.5 ###
2012-Dec-28 Fri 2.86 ### 2.86 2.88 10,420 ### 75.6 75.6 0.2
2012-Dec-27 Thu 2.86 2.86 2.86 2.86 ### ### 0.2
2012-Dec-24 Mon 2.84 2.84 2.82 2.82 6,045 ### ### ### ###
2012-Dec-21 Fri 2.83 2.83 2.81 2.81 17,727 ### 32.9 32.9 ###
2012-Dec-20 Thu 2.825 2.87 2.825 2.87 16,620 47,325 ### ### ###
2012-Dec-19 Wed 2.85 2.85 2.8 2.81 31,684 ### ### ### ###
2012-Dec-18 Tue 2.81 2.85 2.81 2.85 78.6 78.6 ###
2012-Dec-17 Mon 2.83 2.83 2.83 2.83 1,279 ### ### ### 0.2
2012-Dec-14 Fri 2.83 2.83 2.8 2.83 ### ### 0.2
2012-Dec-13 Thu 2.8 2.82 2.78 2.8 17,058 ### ### ### 0.2
2012-Dec-12 Wed 2.78 2.83 2.77 2.83 ### ### 0.2
2012-Dec-11 Tue 2.78 2.8 2.76 2.8 74.9 74.9 0.2
2012-Dec-10 Mon 2.78 2.8 2.78 2.79 ### ### ###
2012-Dec-07 Fri 2.74 2.78 2.74 2.78 ### ### 0.2
2012-Dec-06 Thu 2.72 2.74 2.72 2.73 62,150 ### ### ### ###
2012-Dec-05 Wed 2.72 2.72 2.71 2.71 24,577 66,726 ### ### ###
2012-Dec-04 Tue 2.72 2.73 2.72 2.73 ### ### ###
2012-Dec-03 Mon ### 2.72 ### 2.72 47,429 ### 82.8 82.8 0.2
2012-Nov-30 Fri ### 2.72 ### 2.72 66,784 90,826 78.6 78.6 0.2
2012-Nov-29 Thu ### 2.7 ### 2.7 47,574 64,224 79.5 79.5 0.2
2012-Nov-28 Wed ### ### ### ### 84.3 84.3 0.0
2012-Nov-27 Tue ### ### ### ### 23.4 23.4 0.0
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 52,140 0 68.9 68.9 0.0
2012-Nov-22 Thu ### ### ### ### 44,825 0 ### ### 0.0
2012-Nov-21 Wed ### ### ### ### 26.5 26.5 0.0
2012-Nov-20 Tue ### ### ### ### 87,374 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 19,020 0 25.2 25.2 0.0
2012-Nov-16 Fri ### ### ### ### 70,046 0 23.1 23.1 0.0
2012-Nov-15 Thu ### 2.7 ### ### 15,320 20,682 29.3 29.3 0.0
2012-Nov-14 Wed ### 2.7 ### 2.7 81.4 81.4 0.2
2012-Nov-13 Tue 2.7 2.7 ### ### 43.4 43.4 0.0
2012-Nov-12 Mon 2.7 2.72 ### 2.7 72.9 72.9 0.2
2012-Nov-09 Fri ### 2.7 ### 2.7 73.5 73.5 0.2
2012-Nov-08 Thu 2.71 2.73 2.71 2.72 8,383 ### 71.0 71.0 0.2
2012-Nov-07 Wed 2.7 2.7 2.7 2.7 0 0.2
2012-Nov-06 Tue 2.7 2.7 2.7 2.7 69.5 69.5 0.2
2012-Nov-05 Mon 2.7 2.71 ### ### ### ### 0.0
2012-Nov-02 Fri 2.7 2.71 2.7 2.7 47,920 129,623 72.6 72.6 0.2
2012-Nov-01 Thu 2.7 2.7 ### ### 90,548 ### 30.8 30.8 0.0
2012-Oct-31 Wed 2.72 2.72 2.72 2.72 66.8 66.8 0.2
2012-Oct-30 Tue 2.7 2.7 2.7 2.7 76.2 76.2 0.2
2012-Oct-29 Mon 2.74 2.74 2.7 2.7 6,084 16,548 18.0 18.0 0.2
2012-Oct-26 Fri 2.72 2.72 2.72 2.72 3,052 ### ### ### 0.2
2012-Oct-25 Thu 2.72 2.72 2.7 2.7 ### ### 0.2
2012-Oct-24 Wed 2.72 2.72 2.72 2.72 ### ### 0.2
2012-Oct-23 Tue 2.73 2.73 2.73 2.73 ### ### ###
2012-Oct-22 Mon 2.72 2.77 2.72 2.77 11,242 30,859 ### ### 0.2
2012-Oct-19 Fri 2.74 2.77 2.74 2.77 73.6 73.6 0.2
2012-Oct-18 Thu 2.71 2.74 2.71 2.73 74.7 74.7 ###
2012-Oct-17 Wed ### ### ### ### 65,987 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 21,688 0 30.1 30.1 0.0
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri ### ### ### ### 4,159 0 ### ### 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 1,350 0 65.1 65.1 0.0
2012-Oct-08 Mon ### ### ### ### 0 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### ### ### ### 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue 2.55 ### 2.54 ### ### ### 0.0
2012-Oct-01 Mon 2.56 2.58 2.53 2.53 62,340 159,278 17.0 17.0 ###
2012-Sep-28 Fri 2.55 2.55 2.53 2.55 45,927 116,654 66.2 66.2 0.2
2012-Sep-27 Thu 2.58 2.58 2.56 2.56 20.1 20.1 0.2
2012-Sep-26 Wed 2.54 2.58 2.54 2.58 82.8 82.8 0.2
2012-Sep-25 Tue 2.54 2.55 2.52 2.52 38,278 ### ### ### ###
2012-Sep-24 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2012-Sep-21 Fri 2.57 2.59 2.55 2.58 73.5 73.5 0.2
2012-Sep-20 Thu 2.57 ### 2.57 ### ### ### 0.0
2012-Sep-19 Wed 2.54 2.57 2.54 2.55 ### ### 0.2
2012-Sep-18 Tue 2.53 2.53 2.53 2.53 1,975 ### 69.2 69.2 ###
2012-Sep-17 Mon 2.53 2.55 2.53 2.55 ### ### 0.2
2012-Sep-14 Fri 2.52 2.53 2.5 2.53 ### ### ###
2012-Sep-13 Thu 2.52 2.52 2.52 2.52 73.5 73.5 ###
2012-Sep-12 Wed 2.48 2.51 2.48 2.51 81,087 ### ### ### ###
2012-Sep-11 Tue 2.47 2.48 2.47 2.48 ### ### 0.2
2012-Sep-10 Mon 2.52 2.52 2.47 2.47 15.9 15.9 ###
2012-Sep-07 Fri 2.47 2.47 2.46 2.46 30.7 30.7 0.2
2012-Sep-06 Thu 2.48 2.53 2.45 2.45 34,722 86,457 18.8 18.8 0.2
2012-Sep-05 Wed 2.52 2.53 2.52 2.53 ### ### ###
2012-Sep-04 Tue 2.47 2.5 2.47 2.49 80.7 80.7 0.2
2012-Sep-03 Mon 2.49 2.53 2.47 2.53 82.8 82.8 ###
2012-Aug-31 Fri 2.53 2.55 2.53 2.55 78.0 78.0 0.2
2012-Aug-30 Thu 2.54 2.55 2.47 2.53 18,126 ### ### ### ###
2012-Aug-29 Wed 2.52 2.56 2.51 2.51 29.6 29.6 ###
2012-Aug-28 Tue 2.55 2.56 2.55 2.56 76.6 76.6 0.2
2012-Aug-27 Mon 2.56 2.56 2.51 2.51 12,277 31,122 20.6 20.6 ###
2012-Aug-24 Fri ### ### 2.57 2.57 12.5 12.5 ###
2012-Aug-23 Thu 2.7 2.72 ### 2.71 ### ### ###
2012-Aug-22 Wed ### ### ### ### 0 0.0
2012-Aug-21 Tue 2.7 2.71 ### ### 13,685 18,543 19.8 19.8 0.0
2012-Aug-20 Mon ### 2.7 ### 2.7 52,250 ### ### ### 0.2
2012-Aug-17 Fri ### ### ### ### 29,022 0 66.9 66.9 0.0
2012-Aug-16 Thu ### ### ### ### 76,177 0 ### ### 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 64,386 0 73.3 73.3 0.0
2012-Aug-13 Mon ### ### ### ### ### ### 0.0
2012-Aug-10 Fri ### ### ### ### 22.5 22.5 0.0
2012-Aug-09 Thu 2.59 ### 2.59 ### 37,773 ### ### ### 0.0
2012-Aug-08 Wed 2.56 2.59 2.56 2.59 36,055 92,841 79.0 79.0 0.2
2012-Aug-07 Tue 2.57 2.58 2.56 2.58 72.8 72.8 0.2
2012-Aug-06 Mon 2.58 2.59 2.52 2.59 16,623 42,471 ### ### 0.2
2012-Aug-03 Fri 2.55 2.55 2.55 2.55 23,529 ### ### ### 0.2
2012-Aug-02 Thu 2.55 2.57 2.54 2.57 57,254 146,283 73.7 73.7 ###
2012-Aug-01 Wed 2.54 2.54 2.54 2.54 81,975 ### 75.4 75.4 ###
2012-Jul-30 Mon 2.5 2.54 2.5 2.52 20,986 52,884 79.3 79.3 ###
2012-Jul-27 Fri 2.5 2.51 2.49 2.51 56,284 ### ### ### ###
2012-Jul-26 Thu 2.46 2.47 2.46 2.47 73.2 73.2 ###
2012-Jul-25 Wed 2.44 2.44 2.44 2.44 30,542 74,522 ### ### 0.2
2012-Jul-24 Tue 2.46 2.47 2.45 2.47 44,178 108,677 ### ### ###
2012-Jul-23 Mon 2.45 2.47 2.42 2.47 87.9 87.9 ###
2012-Jul-20 Fri 2.46 2.46 ### 2.46 116,974 143,878 ### ### 0.2
2012-Jul-19 Thu 2.45 2.46 2.42 2.46 72.7 72.7 0.2
2012-Jul-18 Wed 2.45 2.45 2.43 2.45 21,059 51,383 78.9 78.9 0.2
2012-Jul-17 Tue 2.43 2.45 2.41 2.45 75.0 75.0 0.2
2012-Jul-16 Mon 2.43 2.43 ### 2.41 ### ### 0.2
2012-Jul-13 Fri 2.4 2.43 ### 2.43 27,846 ### ### ### ###
2012-Jul-12 Thu 2.4 2.41 ### ### 24.3 24.3 0.0
2012-Jul-11 Wed ### 2.42 ### 2.41 ### ### 0.2
2012-Jul-10 Tue 2.43 2.43 2.43 2.43 5,120 12,441 ### ### ###
2012-Jul-09 Mon 2.43 2.43 2.43 2.43 78.4 78.4 ###
2012-Jul-06 Fri 2.4 2.41 ### ### 18,288 ### 22.0 22.0 0.0
2012-Jul-05 Thu 2.43 2.43 2.43 2.43 ### ### ###
2012-Jul-04 Wed 2.4 2.4 2.4 2.4 60.5 60.5 ###
2012-Jul-03 Tue 2.43 2.43 2.42 2.43 20,589 49,928 73.5 73.5 ###
2012-Jul-02 Mon ### 2.44 ### 2.44 ### ### 0.2
2012-Jun-29 Fri ### ### ### ### 79,040 0 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 8,321 0 ### ### 0.0
2012-Jun-26 Tue ### ### ### ### 55,929 0 83.4 83.4 0.0
2012-Jun-25 Mon ### ### 2.29 ### 28,829 ### 34.5 34.5 0.0
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 14,782 0 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 2,871 0 76.4 76.4 0.0
2012-Jun-19 Tue ### ### ### ### 24,944 0 74.0 74.0 0.0
2012-Jun-18 Mon ### ### ### ### 26,920 0 ### ### 0.0
2012-Jun-15 Fri ### ### ### ### 34,244 0 29.1 29.1 0.0
2012-Jun-14 Thu ### ### ### ### 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 75,620 0 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 35.3 35.3 0.0
2012-Jun-07 Thu ### ### ### ### 125,158 0 30.6 30.6 0.0
2012-Jun-06 Wed ### ### ### ### 36,489 0 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### 33,721 0 ### ### 0.0
2012-Jun-01 Fri ### 2.4 ### ### 29.2 29.2 0.0
2012-May-31 Thu ### 2.4 ### 2.4 68.5 68.5 ###
2012-May-30 Wed 2.4 2.42 2.4 2.42 32,688 78,778 77.6 77.6 0.2
2012-May-29 Tue ### ### ### ### 62.9 62.9 0.0
2012-May-28 Mon ### ### ### ### 22.0 22.0 0.0
2012-May-25 Fri ### ### ### ### 39,045 0 ### ### 0.0
2012-May-24 Thu ### 2.4 ### ### ### ### 0.0
2012-May-23 Wed ### 2.41 ### 2.4 23,750 ### ### ### ###
2012-May-22 Tue ### 2.4 ### ### 46,783 ### ### ### 0.0
2012-May-21 Mon 2.4 2.4 ### ### ### ### 0.0
2012-May-18 Fri 2.41 2.42 ### 2.42 82.8 82.8 0.2
2012-May-17 Thu 2.53 2.53 2.41 2.49 17.8 17.8 0.2
2012-May-16 Wed 2.5 2.52 2.45 2.52 89.2 89.2 ###
2012-May-15 Tue 2.51 2.51 2.49 2.5 ### ### 0.2
2012-May-14 Mon 2.51 2.52 2.51 2.52 ### ### ###
2012-May-11 Fri 2.51 2.52 2.48 2.52 52,120 ### ### ### ###
2012-May-10 Thu 2.51 2.51 2.48 2.48 16.3 16.3 0.2
2012-May-09 Wed 2.5 2.52 2.46 2.46 34,920 86,950 33.3 33.3 0.2
2012-May-08 Tue 2.54 2.55 2.54 2.54 ### ### ###
2012-May-07 Mon 2.54 2.55 2.5 2.5 35,641 ### 34.3 34.3 0.2
2012-May-04 Fri 2.55 2.56 2.54 2.56 80.5 80.5 0.2
2012-May-03 Thu 2.58 2.58 2.56 2.56 24,875 63,928 ### ### 0.2
2012-May-02 Wed 2.59 2.59 2.59 2.59 71.2 71.2 0.2
2012-May-01 Tue 2.55 2.55 2.55 2.55 0 0.2
2012-Apr-30 Mon 2.51 2.56 2.51 2.55 37,342 ### 83.7 83.7 0.2
2012-Apr-27 Fri 2.51 2.53 2.51 2.51 ### ### ###
2012-Apr-26 Thu 2.5 2.54 2.5 2.51 ### ### ###
2012-Apr-24 Tue 2.5 2.5 2.5 2.5 31,429 78,572 ### ### 0.2
2012-Apr-23 Mon 2.53 2.54 2.49 2.49 53,174 ### 22.5 22.5 0.2
2012-Apr-20 Fri 2.54 2.54 2.5 2.5 17.1 17.1 0.2
2012-Apr-19 Thu 2.54 2.54 2.54 2.54 ### ### ###
2012-Apr-18 Wed 2.48 2.5 2.48 2.5 ### ### 0.2
2012-Apr-17 Tue 2.48 2.48 2.48 2.48 76.1 76.1 0.2
2012-Apr-16 Mon 2.49 2.49 2.47 2.47 9,850 24,428 ### ### ###
2012-Apr-13 Fri 2.48 2.52 2.47 2.47 26.0 26.0 ###
2012-Apr-12 Thu 2.48 2.48 2.48 2.48 67.6 67.6 0.2
2012-Apr-11 Wed 2.49 2.49 2.48 2.48 51,485 127,940 33.1 33.1 0.2
2012-Apr-10 Tue 2.48 2.5 2.48 2.5 3,340 ### ### ### 0.2
2012-Apr-05 Thu 2.5 2.51 2.47 2.51 77,125 192,041 ### ### ###
2012-Apr-04 Wed 2.5 2.5 2.5 2.5 13,375 ### ### ### 0.2
2012-Apr-03 Tue 2.48 2.5 2.48 2.5 79.1 79.1 0.2
2012-Apr-02 Mon 2.48 2.48 2.45 2.45 36,757 ### 27.1 27.1 0.2
2012-Mar-30 Fri 2.45 2.49 2.45 2.48 ### ### 0.2
2012-Mar-29 Thu 2.45 2.49 2.43 2.45 ### ### 0.2
2012-Mar-28 Wed 2.44 2.45 2.42 2.45 79,480 ### ### ### 0.2
2012-Mar-27 Tue 2.41 2.44 2.41 2.44 70,250 170,356 ### ### 0.2
2012-Mar-26 Mon 2.42 2.42 ### 2.4 ### ### ###
2012-Mar-23 Fri ### 2.4 ### 2.4 70.7 70.7 ###
2012-Mar-22 Thu 2.44 2.44 2.44 2.44 69.6 69.6 0.2
2012-Mar-21 Wed 2.43 2.43 2.42 2.43 25,255 61,243 69.1 69.1 ###
2012-Mar-20 Tue 2.41 2.44 2.41 2.41 29,972 72,682 ### ### 0.2
2012-Mar-19 Mon 2.41 2.44 ### 2.44 79.0 79.0 0.2
2012-Mar-16 Fri 2.45 2.45 2.44 2.44 5,250 ### 28.0 28.0 0.2
2012-Mar-15 Thu 2.42 2.45 2.42 2.44 54,421 ### 80.6 80.6 0.2
2012-Mar-14 Wed 2.4 2.45 ### 2.45 43,377 ### ### ### 0.2
2012-Mar-13 Tue 2.45 2.45 2.45 2.45 0 0.2
2012-Mar-12 Mon 2.45 2.45 2.45 2.45 0 0.2
2012-Mar-09 Fri 2.41 2.45 2.41 2.45 13,879 33,725 79.9 79.9 0.2
2012-Mar-08 Thu ### 2.4 ### 2.4 23,071 27,685 78.6 78.6 ###
2012-Mar-07 Wed ### ### ### ### 64,142 0 ### ### 0.0
2012-Mar-06 Tue 2.41 2.41 ### ### 21.0 21.0 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### 2.41 ### ### 52,858 ### 27.4 27.4 0.0
2012-Mar-01 Thu ### ### ### ### 87,321 0 29.8 29.8 0.0
2012-Feb-29 Wed ### 2.42 ### 2.42 45,472 55,021 ### ### 0.2
2012-Feb-28 Tue 2.4 2.43 2.4 2.43 ### ### ###
2012-Feb-27 Mon ### 2.4 ### 2.4 19,242 ### ### ### ###
2012-Feb-24 Fri 2.4 2.4 2.4 2.4 14,170 ### ### ### ###
2012-Feb-23 Thu 2.4 2.4 2.4 2.4 0 ###
2012-Feb-22 Wed ### 2.41 ### 2.4 54,777 ### 88.5 88.5 ###
2012-Feb-21 Tue 2.44 2.44 2.43 2.44 17,752 43,226 64.8 64.8 0.2
2012-Feb-20 Mon 2.43 2.43 2.41 2.41 75,086 ### 22.3 22.3 0.2
2012-Feb-17 Fri 2.43 2.43 2.43 2.43 16,129 ### 68.6 68.6 ###
2012-Feb-16 Thu 2.43 2.43 2.41 2.41 22,441 ### 32.1 32.1 0.2
2012-Feb-15 Wed 2.45 2.45 2.44 2.44 33,227 81,240 ### ### 0.2
2012-Feb-14 Tue 2.45 2.45 2.45 2.45 34,840 85,358 77.2 77.2 0.2
2012-Feb-13 Mon 2.45 2.45 2.43 2.45 32,772 ### 68.2 68.2 0.2
2012-Feb-10 Fri 2.49 2.49 2.45 2.45 ### ### 0.2
2012-Feb-09 Thu 2.49 2.49 2.48 2.49 70.6 70.6 0.2
2012-Feb-08 Wed 2.5 2.5 2.48 2.48 ### ### 0.2
2012-Feb-07 Tue 2.5 2.5 2.48 2.5 30,640 ### ### ### 0.2
2012-Feb-06 Mon 2.48 2.5 2.48 2.49 17,527 43,642 ### ### 0.2
2012-Feb-03 Fri 2.46 2.48 2.46 2.46 70.8 70.8 0.2
2012-Feb-02 Thu 2.46 2.46 2.46 2.46 69.2 69.2 0.2
2012-Feb-01 Wed 2.4 2.4 2.4 2.4 ### ### ###
2012-Jan-31 Tue 2.4 2.4 ### ### ### ### 0.0
2012-Jan-30 Mon ### 2.46 ### 2.4 ### ### ###
2012-Jan-27 Fri 2.42 2.42 ### ### 10,640 12,874 ### ### 0.0
2012-Jan-25 Wed 2.42 2.44 2.42 2.42 30,250 ### ### ### 0.2
2012-Jan-24 Tue ### 2.4 ### 2.4 21,942 ### 87.8 87.8 ###
2012-Jan-23 Mon 2.4 2.4 ### ### 33,822 40,586 7.1 7.1 0.0
2012-Jan-20 Fri ### ### ### ### 70.2 70.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed 2.4 2.42 ### ### 17.3 17.3 0.0
2012-Jan-17 Tue 2.41 2.41 2.4 2.4 17.0 17.0 ###
2012-Jan-16 Mon 2.4 2.4 ### ### ### ### 0.0
2012-Jan-13 Fri 2.43 2.43 2.4 2.4 17.6 17.6 ###
2012-Jan-12 Thu 2.43 2.43 2.42 2.42 25,241 ### 25.7 25.7 0.2
2012-Jan-11 Wed ### 2.43 ### 2.43 78.6 78.6 ###
2012-Jan-10 Tue ### ### ### ### 2,350 0 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 88.8 88.8 0.0
2012-Jan-06 Fri ### ### ### ### 7,684 0 28.5 28.5 0.0
2012-Jan-05 Thu ### ### ### ### 4,250 0 ### ### 0.0
2012-Jan-04 Wed ### ### ### ### 0 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### 2.29 2.29 15.4 15.4 ###
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### 5,150 0 ### ### 0.0
2011-Dec-23 Fri 2.29 2.29 2.29 2.29 0 ###
2011-Dec-22 Thu 2.28 ### 2.28 2.29 79.7 79.7 ###
2011-Dec-21 Wed 2.28 2.29 2.28 2.28 68.6 68.6 0.2
2011-Dec-20 Tue 2.26 2.29 2.2 2.29 ### ### ###
2011-Dec-19 Mon ### ### 2.26 2.26 28,847 ### ### ### ###
2011-Dec-16 Fri ### ### ### ### 81.3 81.3 0.0
2011-Dec-15 Thu ### ### ### ### 77.4 77.4 0.0
2011-Dec-14 Wed ### ### ### ### 69.7 69.7 0.0
2011-Dec-13 Tue ### ### ### ### 48,553 0 27.7 27.7 0.0
2011-Dec-12 Mon ### ### ### ### 2,253 0 ### ### 0.0
2011-Dec-09 Fri ### ### 2.27 2.27 15.1 15.1 0.2
2011-Dec-08 Thu ### ### ### ### 10,270 0 ### ### 0.0
2011-Dec-07 Wed ### ### 2.29 2.29 52,989 60,672 ### ### ###
2011-Dec-06 Tue ### ### 2.29 ### 79.6 79.6 0.0
2011-Dec-05 Mon 2.29 ### 2.29 ### 64,055 73,342 71.0 71.0 0.0
2011-Dec-02 Fri ### ### ### ### 64.4 64.4 0.0
2011-Dec-01 Thu ### ### ### ### 81.9 81.9 0.0
2011-Nov-30 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2011-Nov-29 Tue ### ### 2.24 2.27 ### ### 0.2
2011-Nov-28 Mon 2.27 ### 2.27 ### 11,952 ### 82.8 82.8 0.0
2011-Nov-25 Fri 2.28 2.28 2.28 2.28 ### ### 0.2
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### 2.27 2.27 49,386 56,053 28.3 28.3 0.2
2011-Nov-22 Tue ### ### 2.29 ### 47,440 ### 26.6 26.6 0.0
2011-Nov-21 Mon ### ### ### ### 30.0 30.0 0.0
2011-Nov-18 Fri ### ### ### ### 15,326 0 29.9 29.9 0.0
2011-Nov-17 Thu ### 2.4 ### 2.4 10,145 12,174 75.9 75.9 ###
2011-Nov-16 Wed 2.4 2.4 2.4 2.4 5,080 ### 80.4 80.4 ###
2011-Nov-15 Tue 2.45 2.45 2.45 2.45 0 0.2
2011-Nov-14 Mon 2.45 2.46 2.45 2.45 76.6 76.6 0.2
2011-Nov-11 Fri 2.46 2.46 2.44 2.44 ### ### 0.2
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed 2.41 2.47 2.41 2.47 ### ### ###
2011-Nov-08 Tue 2.4 2.41 2.4 2.41 71.6 71.6 0.2
2011-Nov-07 Mon ### ### ### ### 32,883 0 ### ### 0.0
2011-Nov-04 Fri 2.41 2.41 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 80.6 80.6 0.0
2011-Nov-02 Wed 2.42 2.43 2.4 2.42 27,777 67,081 68.4 68.4 0.2
2011-Nov-01 Tue 2.48 2.48 2.46 2.48 ### ### 0.2
2011-Oct-31 Mon 2.47 2.47 2.47 2.47 0 ###
2011-Oct-28 Fri 2.46 2.47 2.46 2.47 75.7 75.7 ###
2011-Oct-27 Thu ### 2.45 ### 2.45 43,474 53,255 ### ### 0.2
2011-Oct-26 Wed 2.42 2.42 ### ### 55,851 67,579 4.7 4.7 0.0
2011-Oct-25 Tue 2.42 2.42 2.42 2.42 17,356 ### ### ### 0.2
2011-Oct-24 Mon 2.42 2.47 ### ### 119,876 148,046 12.7 12.7 0.0
2011-Oct-21 Fri 2.42 2.42 2.42 2.42 18,547 44,883 72.2 72.2 0.2
2011-Oct-20 Thu 2.43 2.47 2.42 2.47 ### ### ###
2011-Oct-19 Wed 2.45 2.47 2.45 2.47 80.4 80.4 ###
2011-Oct-18 Tue 2.45 2.45 2.45 2.45 10,428 25,548 ### ### 0.2
2011-Oct-17 Mon 2.45 2.45 2.45 2.45 19,572 47,951 ### ### 0.2
2011-Oct-14 Fri 2.42 2.45 2.42 2.45 ### ### 0.2
2011-Oct-13 Thu ### 2.42 ### ### 87,851 ### ### ### 0.0
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 59,225 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 65.3 65.3 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu 2.28 2.28 2.26 2.26 ### ### ###
2011-Oct-05 Wed 2.23 2.24 ### 2.23 ### ### ###
2011-Oct-04 Tue 2.2 2.2 ### ### 27.7 27.7 0.0
2011-Oct-03 Mon 2.21 2.28 2.21 2.28 17,820 ### ### ### 0.2
2011-Sep-30 Fri 2.21 2.21 ### 2.21 9,250 10,221 ### ### 0.2
2011-Sep-29 Thu 2.24 2.24 2.24 2.24 14,028 31,422 ### ### ###
2011-Sep-28 Wed 2.23 2.27 2.22 2.27 37,546 ### ### ### 0.2
2011-Sep-27 Tue 2.21 2.22 2.2 2.22 49,771 ### ### ### 0.2
2011-Sep-26 Mon 2.24 2.24 2.2 2.2 50,477 112,058 47.9 47.9 0.2
2011-Sep-23 Fri 2.23 ### 2.23 2.24 18,773 ### 68.8 68.8 ###
2011-Sep-22 Thu ### ### 2.28 ### 82.8 82.8 0.0
2011-Sep-21 Wed ### ### ### ### 1,249 0 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### 2.29 ### ### ### 0.0
2011-Sep-14 Wed ### ### 2.29 ### 90,984 104,176 ### ### 0.0
2011-Sep-13 Tue ### ### ### ### 26.0 26.0 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### 2.4 ### 2.4 79.7 79.7 ###
2011-Sep-08 Thu ### 2.4 ### 2.4 20,555 ### 78.8 78.8 ###
2011-Sep-07 Wed ### ### ### ### 25,359 0 ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 116,340 0 76.5 76.5 0.0
2011-Sep-05 Mon ### 2.41 ### 2.4 52,550 63,322 83.8 83.8 ###
2011-Sep-02 Fri 2.41 2.47 ### 2.47 ### ### ###
2011-Sep-01 Thu 2.42 2.42 2.42 2.42 ### ### 0.2
2011-Aug-31 Wed 2.45 2.45 ### ### 36,026 ### ### ### 0.0
2011-Aug-30 Tue 2.45 2.45 2.4 2.4 20,082 ### ### ### ###
2011-Aug-29 Mon 2.43 2.43 2.43 2.43 60.4 60.4 ###
2011-Aug-26 Fri 2.44 2.44 2.41 2.41 20.8 20.8 0.2
2011-Aug-25 Thu 2.43 2.45 2.43 2.45 76.2 76.2 0.2
2011-Aug-24 Wed 2.4 2.45 2.4 2.45 36,980 89,676 ### ### 0.2
2011-Aug-23 Tue ### 2.4 ### 2.4 13,680 ### 74.9 74.9 ###
2011-Aug-22 Mon 2.44 2.44 ### ### 4,626 5,643 ### ### 0.0
2011-Aug-19 Fri ### 2.4 ### ### 37.1 37.1 0.0
2011-Aug-18 Thu 2.55 2.55 2.48 2.48 ### ### 0.2
2011-Aug-17 Wed 2.51 2.56 2.51 2.56 25,354 64,272 78.3 78.3 0.2
2011-Aug-16 Tue 2.55 2.55 2.48 2.48 22.5 22.5 0.2
2011-Aug-15 Mon 2.46 2.5 2.46 2.5 73.5 73.5 0.2
2011-Aug-12 Fri 2.4 2.46 2.4 2.46 27,928 ### 80.9 80.9 0.2
2011-Aug-11 Thu ### 2.43 2.25 2.43 ### ### ###
2011-Aug-10 Wed 2.4 2.44 2.4 2.42 61,587 149,040 65.3 65.3 0.2
2011-Aug-09 Tue ### ### ### 2.25 306,853 0 15.3 15.3 ###
2011-Aug-08 Mon 2.5 2.5 2.4 2.4 33,142 ### ### ### ###
2011-Aug-05 Fri 2.54 2.55 2.4 2.52 57,889 143,275 47.5 47.5 ###
2011-Aug-04 Thu ### ### ### ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### 2.56 ### 28,528 ### 77.2 77.2 0.0
2011-Aug-02 Tue ### ### ### ### 77.4 77.4 0.0
2011-Aug-01 Mon ### ### ### ### 34,847 0 18.6 18.6 0.0
2011-Jul-29 Fri ### ### ### ### 49,755 0 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### 36.2 36.2 0.0
2011-Jul-27 Wed 2.7 2.7 ### 2.7 28,989 ### ### ### 0.2
2011-Jul-26 Tue ### 2.72 ### 2.7 79.9 79.9 0.2
2011-Jul-25 Mon 2.72 2.72 ### ### ### ### 0.0
2011-Jul-22 Fri 2.72 2.72 ### ### 66,458 90,382 13.8 13.8 0.0
2011-Jul-21 Thu 2.73 2.73 ### ### ### ### 0.0
2011-Jul-20 Wed ### 2.71 ### 2.71 28,387 ### ### ### ###
2011-Jul-19 Tue ### ### ### ### 27,340 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 21,540 0 76.6 76.6 0.0
2011-Jul-15 Fri ### ### ### ### 34.8 34.8 0.0
2011-Jul-14 Thu 2.71 2.71 2.7 2.7 35.7 35.7 0.2
2011-Jul-13 Wed 2.73 2.73 2.71 2.71 24,879 67,670 ### ### ###
2011-Jul-12 Tue 2.75 2.75 2.73 2.73 18,348 50,273 42.7 42.7 ###
2011-Jul-11 Mon 2.76 2.77 2.76 2.76 20,285 56,088 ### ### 0.2
2011-Jul-08 Fri 2.8 2.82 2.78 2.8 ### ### 0.2
2011-Jul-07 Thu 2.77 2.77 2.77 2.77 ### ### 0.2
2011-Jul-06 Wed 2.76 2.78 2.76 2.78 ### ### 0.2
2011-Jul-05 Tue 2.76 2.78 2.71 2.71 30,852 84,688 ### ### ###
2011-Jul-04 Mon 2.74 2.76 2.74 2.74 ### ### 0.2
2011-Jul-01 Fri 2.75 2.75 2.73 2.73 17,272 47,325 ### ### ###
2011-Jun-30 Thu 2.76 2.76 2.71 2.71 42,150 115,280 ### ### ###
2011-Jun-29 Wed 2.74 2.8 2.74 2.74 ### ### 0.2
2011-Jun-28 Tue 2.73 2.73 2.7 2.73 26,478 71,887 75.6 75.6 ###
2011-Jun-27 Mon 2.74 2.78 2.71 2.71 36,270 ### 39.1 39.1 ###
2011-Jun-24 Fri 2.73 2.73 2.72 2.73 68.8 68.8 ###
2011-Jun-23 Thu 2.74 2.74 2.74 2.74 1,475 4,041 ### ### 0.2
2011-Jun-22 Wed 2.72 2.72 2.72 2.72 0 0.2
2011-Jun-21 Tue 2.74 2.75 2.72 2.72 ### ### 0.2
2011-Jun-20 Mon 2.75 2.75 2.74 2.75 ### ### ###
2011-Jun-17 Fri 2.75 2.75 2.75 2.75 4,547 ### 72.6 72.6 ###
2011-Jun-16 Thu 2.79 2.79 2.74 2.74 24,050 ### 30.0 30.0 0.2
2011-Jun-15 Wed 2.77 2.77 2.74 2.74 128,687 ### ### ### 0.2
2011-Jun-14 Tue 2.8 2.8 2.76 2.76 47,740 ### 25.5 25.5 0.2
2011-Jun-10 Fri 2.8 2.8 2.8 2.8 2,250 ### 73.9 73.9 0.2
2011-Jun-09 Thu 2.79 2.8 2.79 2.8 ### ### 0.2
2011-Jun-08 Wed 2.8 2.8 2.79 2.79 8,775 24,526 ### ### ###
2011-Jun-07 Tue 2.81 2.83 2.8 2.8 35.7 35.7 0.2
2011-Jun-06 Mon 2.81 2.81 2.81 2.81 ### ### ###
2011-Jun-03 Fri 2.82 2.82 2.8 2.81 28,720 ### ### ### ###
2011-Jun-02 Thu 2.84 2.85 2.84 2.85 78.1 78.1 ###
2011-Jun-01 Wed 2.84 2.84 2.83 2.83 ### ### 0.2
2011-May-31 Tue 2.84 2.84 2.82 2.82 22.3 22.3 ###
2011-May-30 Mon 2.85 2.85 2.85 2.85 30,349 ### 72.5 72.5 ###
2011-May-27 Fri 2.84 2.84 2.83 2.83 ### ### 0.2
2011-May-26 Thu 2.83 2.83 2.81 2.82 23.5 23.5 ###
2011-May-25 Wed 2.83 ### 2.8 ### 28,440 ### 92.0 92.0 0.0
2011-May-24 Tue 2.85 2.85 2.82 2.82 26.5 26.5 ###
2011-May-23 Mon 2.83 2.88 2.83 2.85 ### ### ###
2011-May-20 Fri 2.87 2.89 2.84 2.84 71,189 203,956 ### ### 0.2
2011-May-19 Thu 2.87 2.87 2.87 2.87 1,750 5,022 ### ### ###
2011-May-18 Wed 2.85 2.85 2.82 2.84 41,929 ### ### ### 0.2
2011-May-17 Tue 2.84 2.86 2.84 2.86 13,843 39,452 74.3 74.3 0.2
2011-May-16 Mon 2.87 2.89 2.83 2.83 23,921 ### ### ### 0.2
2011-May-13 Fri ### ### 2.84 ### ### ### 0.0
2011-May-12 Thu 2.83 2.87 2.83 2.87 ### ### ###
2011-May-11 Wed 2.8 2.86 2.8 2.86 83.9 83.9 0.2
2011-May-10 Tue 2.8 2.82 2.8 2.82 81.6 81.6 ###
2011-May-09 Mon 2.83 2.84 2.8 2.8 ### ### 0.2
2011-May-06 Fri 2.8 2.83 2.8 2.83 73.3 73.3 0.2
2011-May-05 Thu 2.8 2.81 2.8 2.81 64.6 64.6 ###
2011-May-04 Wed 2.86 2.86 2.8 2.84 23,949 67,775 35.1 35.1 0.2
2011-May-03 Tue 2.85 2.86 2.85 2.86 26,171 ### 78.6 78.6 0.2
2011-May-02 Mon 2.86 2.86 2.85 2.85 ### ### ###
2011-Apr-29 Fri 2.88 2.88 2.87 2.87 2,389 ### ### ### ###
2011-Apr-28 Thu ### ### ### ### 23,426 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 47.4 47.4 0.0
2011-Apr-21 Thu ### ### ### ### 2,855 0 67.0 67.0 0.0
2011-Apr-20 Wed 2.89 ### 2.88 2.88 25.5 25.5 0.2
2011-Apr-19 Tue ### ### 2.87 2.89 47,745 ### ### ### ###
2011-Apr-18 Mon ### ### ### ### 75.3 75.3 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 0 0.0
2011-Apr-12 Tue ### ### ### ### 83.2 83.2 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 8,283 0 ### ### 0.0
2011-Apr-07 Thu ### ### 2.85 2.85 ### ### ###
2011-Apr-06 Wed ### ### ### ### 13,740 0 27.0 27.0 0.0
2011-Apr-05 Tue ### ### ### ### 15,784 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 48,127 0 ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 3,487 0 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### 9,878 0 ### ### 0.0
2011-Mar-29 Tue 2.89 2.89 2.89 2.89 ### ### ###
2011-Mar-28 Mon 2.85 2.89 2.85 2.89 83.4 83.4 ###
2011-Mar-25 Fri 2.83 2.88 2.83 2.85 30,478 ### ### ### ###
2011-Mar-24 Thu 2.83 2.85 2.8 2.8 220,676 ### ### ### 0.2
2011-Mar-23 Wed 2.8 2.8 2.8 2.8 56,329 157,721 70.5 70.5 0.2
2011-Mar-22 Tue 2.8 2.8 2.8 2.8 11,251 ### 72.0 72.0 0.2
2011-Mar-21 Mon 2.8 2.8 2.76 2.77 26,985 ### 22.1 22.1 0.2
2011-Mar-18 Fri 2.75 2.81 2.75 2.79 6,070 16,874 61.9 61.9 ###
2011-Mar-17 Thu 2.8 2.8 2.73 2.75 ### ### ###
2011-Mar-16 Wed 2.75 2.78 2.73 2.78 25,329 69,781 49.7 49.7 0.2
2011-Mar-15 Tue 2.8 2.8 2.75 2.75 ### ### ###
2011-Mar-14 Mon 2.84 2.84 2.75 2.81 ### ### ###
2011-Mar-11 Fri ### ### 2.84 2.85 22.4 22.4 ###
2011-Mar-10 Thu ### ### 2.89 2.89 ### ### ###
2011-Mar-09 Wed ### ### ### ### 32,174 0 83.8 83.8 0.0
2011-Mar-08 Tue 2.88 ### 2.87 ### 85.0 85.0 0.0
2011-Mar-07 Mon ### ### 2.89 2.89 ### ### ###
2011-Mar-04 Fri ### ### 2.87 2.89 18,483 26,523 ### ### ###
2011-Mar-03 Thu ### ### 2.87 2.87 ### ### ###
2011-Mar-02 Wed ### ### 2.88 ### 40,988 59,022 28.1 28.1 0.0
2011-Mar-01 Tue ### ### ### ### 23,476 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 76.7 76.7 0.0
2011-Feb-25 Fri ### ### ### ### 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 3,388 0 36.3 36.3 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### 81,181 0 ### ### 0.0
2011-Feb-21 Mon 3 3 3 3 34,388 ### 77.2 77.2 0.2
2011-Feb-18 Fri ### ### ### ### 53,055 0 20.6 20.6 0.0
2011-Feb-17 Thu ### ### ### ### 21,470 0 ### ### 0.0
2011-Feb-16 Wed ### ### ### ### 68.5 68.5 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 0 0.0
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### 3 ### ### 19,378 ### ### ### 0.0
2011-Feb-09 Wed ### 3 ### ### 54,887 ### 74.2 74.2 0.0
2011-Feb-08 Tue ### ### ### ### 26,924 0 76.0 76.0 0.0
2011-Feb-07 Mon ### ### ### ### 79,675 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 6,685 0 20.3 20.3 0.0
2011-Feb-02 Wed ### ### ### ### 52,782 0 ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 28,970 0 40.5 40.5 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 27,753 0 32.0 32.0 0.0
2011-Jan-21 Fri ### ### ### ### 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### ### ### 0.0
2011-Jan-19 Wed ### ### ### ### 26.5 26.5 0.0
2011-Jan-18 Tue ### ### ### ### 33,548 0 ### ### 0.0
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 0 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 32,747 0 ### ### 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### ### 2.89 2.89 30.6 30.6 ###
2011-Jan-07 Fri ### ### ### ### 170 0 73.3 73.3 0.0
2011-Jan-06 Thu ### ### ### ### 670 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 76.4 76.4 0.0
2010-Dec-31 Fri ### ### ### ### 72.3 72.3 0.0
2010-Dec-30 Thu ### ### ### ### 175 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 886 0 66.5 66.5 0.0
2010-Dec-24 Fri 2.89 ### 2.89 ### ### ### 0.0
2010-Dec-23 Thu 2.89 2.89 2.89 2.89 846 2,444 65.0 65.0 ###
2010-Dec-22 Wed 2.89 2.89 2.89 2.89 0 ###
2010-Dec-21 Tue 2.88 2.89 2.88 2.89 70.4 70.4 ###
2010-Dec-20 Mon ### ### 2.89 2.89 36.5 36.5 ###
2010-Dec-17 Fri ### ### 2.89 2.89 34,572 49,956 ### ### ###
2010-Dec-16 Thu 2.89 2.89 2.86 2.88 ### ### 0.2
2010-Dec-15 Wed ### ### ### ### 68.7 68.7 0.0
2010-Dec-14 Tue 2.89 ### 2.89 ### ### ### 0.0
2010-Dec-13 Mon 2.89 2.89 2.89 2.89 21,044 ### ### ### ###
2010-Dec-10 Fri 2.89 2.89 2.89 2.89 ### ### ###
2010-Dec-09 Thu 2.88 ### 2.88 ### 71.6 71.6 0.0
2010-Dec-08 Wed ### ### ### ### 13,245 0 ### ### 0.0
2010-Dec-07 Tue 2.88 ### 2.86 2.86 26.7 26.7 0.2
2010-Dec-06 Mon 2.88 ### 2.88 ### 73.4 73.4 0.0
2010-Dec-03 Fri 2.89 ### 2.89 ### 42,850 ### 76.0 76.0 0.0
2010-Dec-02 Thu ### ### 2.87 ### 40,687 58,385 ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 0 0.0
2010-Nov-30 Tue ### ### 2.89 ### 21,129 ### ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 36,872 0 ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 69.0 69.0 0.0
2010-Nov-25 Thu ### ### ### ### 3,387 0 70.4 70.4 0.0
2010-Nov-24 Wed ### ### 2.88 ### 21,779 ### ### ### 0.0
2010-Nov-23 Tue ### ### ### ### ### ### 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 0 0.0
2010-Nov-15 Mon ### ### ### ### 23,456 0 73.7 73.7 0.0
2010-Nov-12 Fri ### ### ### ### 14,044 0 29.2 29.2 0.0
2010-Nov-11 Thu ### ### 2.88 ### 5,328 7,672 ### ### 0.0
2010-Nov-10 Wed ### ### 2.88 2.88 62,642 ### 20.1 20.1 0.2
2010-Nov-09 Tue ### ### ### ### 33.6 33.6 0.0
2010-Nov-08 Mon ### ### ### ### 5,948 0 ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 28,852 0 ### ### 0.0
2010-Nov-04 Thu 2.89 ### 2.87 2.87 ### ### ###
2010-Nov-03 Wed 2.88 2.88 2.87 2.88 70,350 202,256 67.1 67.1 0.2
2010-Nov-02 Tue 2.88 2.88 2.88 2.88 69.6 69.6 0.2
2010-Nov-01 Mon 2.85 2.88 2.85 2.86 17,179 ### ### ### 0.2
2010-Oct-29 Fri 2.88 2.88 2.85 2.85 53,349 152,844 ### ### ###
2010-Oct-28 Thu ### ### 2.88 2.88 25.8 25.8 0.2
2010-Oct-27 Wed ### ### 2.87 2.87 25.7 25.7 ###
2010-Oct-26 Tue ### ### 2.88 2.88 14,681 21,140 28.4 28.4 0.2
2010-Oct-25 Mon 2.88 2.88 2.87 2.87 ### ### ###
2010-Oct-22 Fri 2.88 2.88 2.88 2.88 0 0.2
2010-Oct-21 Thu ### ### 2.88 2.88 30.5 30.5 0.2
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 10,253 0 ### ### 0.0
2010-Oct-18 Mon 2.87 2.87 2.87 2.87 0 ###
2010-Oct-15 Fri 2.87 2.87 2.87 2.87 ### ### ###
2010-Oct-14 Thu 2.88 2.89 2.87 2.87 20,159 58,057 ### ### ###
2010-Oct-13 Wed 2.83 2.88 2.83 2.88 ### ### 0.2
2010-Oct-12 Tue 2.8 2.84 2.8 2.84 89,720 ### ### ### 0.2
2010-Oct-11 Mon 2.83 2.84 2.8 2.8 40,546 ### 25.9 25.9 0.2
2010-Oct-08 Fri 2.84 2.85 2.81 2.81 60,077 ### 20.8 20.8 ###
2010-Oct-07 Thu 2.84 2.84 2.83 2.84 86,257 ### 65.8 65.8 0.2
2010-Oct-06 Wed 2.82 2.84 2.82 2.83 66.0 66.0 0.2
2010-Oct-05 Tue 2.82 2.83 2.82 2.83 ### ### 0.2
2010-Oct-04 Mon 2.82 2.84 2.81 2.84 ### ### 0.2
2010-Oct-01 Fri 2.82 2.84 2.81 2.84 77.6 77.6 0.2
2010-Sep-30 Thu 2.84 2.84 2.83 2.83 40,979 116,175 ### ### 0.2
2010-Sep-29 Wed 2.82 2.83 2.82 2.83 ### ### 0.2
2010-Sep-28 Tue 2.82 2.83 2.82 2.83 11,448 32,340 68.4 68.4 0.2
2010-Sep-27 Mon 2.82 2.83 2.82 2.83 13,629 ### ### ### 0.2
2010-Sep-24 Fri 2.82 2.83 2.8 2.8 ### ### 0.2
2010-Sep-23 Thu 2.86 2.87 2.83 2.83 144,726 ### 23.5 23.5 0.2
2010-Sep-22 Wed 2.84 2.86 2.84 2.86 74.1 74.1 0.2
2010-Sep-21 Tue 2.81 2.84 2.81 2.84 ### ### 0.2
2010-Sep-20 Mon 2.81 2.81 2.81 2.81 ### ### ###
2010-Sep-17 Fri 2.8 2.81 2.8 2.81 ### ### ###
2010-Sep-16 Thu 2.8 2.82 2.79 2.8 50,377 ### 77.7 77.7 0.2
2010-Sep-15 Wed 2.81 2.81 2.79 2.8 26.9 26.9 0.2
2010-Sep-14 Tue 2.86 2.86 2.81 2.81 ### ### ###
2010-Sep-13 Mon 2.83 2.84 2.83 2.84 63,354 ### 70.2 70.2 0.2
2010-Sep-10 Fri 2.84 2.84 2.83 2.83 ### ### 0.2
2010-Sep-09 Thu 2.83 2.85 2.83 2.84 ### ### 0.2
2010-Sep-08 Wed 2.84 2.84 2.78 2.78 ### ### 0.2
2010-Sep-07 Tue 2.84 2.85 2.8 2.8 13,176 37,222 ### ### 0.2
2010-Sep-06 Mon 2.78 2.8 2.78 2.8 68.6 68.6 0.2
2010-Sep-03 Fri 2.78 2.78 2.78 2.78 65.9 65.9 0.2
2010-Sep-02 Thu 2.78 2.78 2.75 2.75 ### ### ###
2010-Sep-01 Wed 2.75 2.75 2.75 2.75 68,425 ### 59.3 59.3 ###
2010-Aug-31 Tue 2.71 2.75 2.71 2.72 24,781 67,652 73.6 73.6 0.2
2010-Aug-30 Mon 2.75 2.75 2.74 2.75 ### ### ###
2010-Aug-27 Fri 2.78 2.78 2.78 2.78 2,657 7,386 ### ### 0.2
2010-Aug-26 Thu 2.71 2.73 2.71 2.73 ### ### ###
2010-Aug-25 Wed 2.81 2.81 2.71 2.71 36,028 ### 13.8 13.8 ###
2010-Aug-24 Tue 2.82 2.82 2.79 2.81 56,050 157,220 38.5 38.5 ###
2010-Aug-23 Mon ### ### 2.8 2.8 84,451 ### 11.3 11.3 0.2
2010-Aug-20 Fri ### ### ### ### 24,370 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 48,571 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 39,827 0 ### ### 0.0
2010-Aug-13 Fri ### ### 2.89 2.89 ### ### ###
2010-Aug-12 Thu ### ### ### ### 12,679 0 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 5,951 0 19.6 19.6 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu ### 3 ### 3 ### ### 0.2
2010-Aug-04 Wed 3 3 3 3 19,353 58,059 ### ### 0.2
2010-Aug-03 Tue ### ### 3 3 14,757 ### 25.9 25.9 0.2
2010-Aug-02 Mon ### 3 ### 3 5,479 ### ### ### 0.2
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 17,845 0 21.2 21.2 0.0
2010-Jul-27 Tue 2.87 ### 2.87 ### 80.5 80.5 0.0
2010-Jul-26 Mon 2.88 2.88 2.88 2.88 70.4 70.4 0.2
2010-Jul-23 Fri 2.84 2.88 2.84 2.88 ### ### 0.2
2010-Jul-22 Thu 2.8 2.81 2.8 2.81 12,923 36,249 ### ### ###
2010-Jul-21 Wed 2.85 2.86 2.84 2.84 30.3 30.3 0.2
2010-Jul-20 Tue 2.85 2.85 2.85 2.85 ### ### ###
2010-Jul-19 Mon 2.84 2.85 2.8 2.8 54,772 ### ### ### 0.2
2010-Jul-16 Fri 2.88 2.88 2.88 2.88 0 0.2
2010-Jul-15 Thu 2.88 2.88 2.83 2.88 83,623 238,743 ### ### 0.2
2010-Jul-14 Wed 2.88 2.88 2.87 2.88 64.7 64.7 0.2
2010-Jul-13 Tue 2.88 ### 2.88 ### ### ### 0.0
2010-Jul-12 Mon 2.81 ### 2.81 2.88 8,622 ### 84.8 84.8 0.2
2010-Jul-09 Fri 2.8 2.84 2.8 2.84 79.0 79.0 0.2
2010-Jul-08 Thu 2.89 ### 2.89 ### ### ### 0.0
2010-Jul-07 Wed 2.82 2.89 2.82 2.89 91.1 91.1 ###
2010-Jul-06 Tue 2.82 2.82 2.82 2.82 ### ### ###
2010-Jul-05 Mon 2.77 2.84 2.75 2.84 27,526 ### ### ### 0.2
2010-Jul-02 Fri 2.85 2.85 2.8 2.8 ### ### 0.2
2010-Jul-01 Thu 2.85 2.85 2.85 2.85 6,980 ### ### ### ###
2010-Jun-30 Wed 2.88 2.89 2.88 2.89 15,453 44,581 66.6 66.6 ###
2010-Jun-29 Tue ### ### ### ### 23,142 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri 2.87 ### 2.86 ### 21,277 30,426 89.6 89.6 0.0
2010-Jun-24 Thu ### ### ### ### 4,347 0 37.8 37.8 0.0
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 61,721 0 66.8 66.8 0.0
2010-Jun-18 Fri 2.89 ### 2.88 ### ### ### 0.0
2010-Jun-17 Thu ### ### 2.89 ### 13,650 19,724 73.6 73.6 0.0
2010-Jun-16 Wed 2.88 ### 2.88 ### 16,424 23,650 73.5 73.5 0.0
2010-Jun-15 Tue 2.86 2.89 2.86 2.88 16,878 48,524 ### ### 0.2
2010-Jun-11 Fri 2.87 2.87 2.87 2.87 71.0 71.0 ###
2010-Jun-10 Thu 2.8 2.85 2.8 2.85 ### ### ###
2010-Jun-09 Wed 2.81 2.81 2.8 2.8 24,745 ### ### ### 0.2
2010-Jun-08 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2010-Jun-07 Mon 2.89 2.89 2.8 2.8 33,520 ### ### ### 0.2
2010-Jun-04 Fri 2.89 ### 2.89 ### 7,520 ### 72.6 72.6 0.0
2010-Jun-03 Thu 2.8 2.8 2.8 2.8 129 ### ### ### 0.2
2010-Jun-02 Wed ### ### 2.81 2.81 9.1 9.1 ###
2010-Jun-01 Tue ### ### 2.73 ### ### ### 0.0
2010-May-31 Mon 3 3 3 3 0 0.2
2010-May-28 Fri ### 3 ### 3 7,529 ### ### ### 0.2
2010-May-27 Thu ### ### ### ### 21,925 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### 14,675 0 ### ### 0.0
2010-May-25 Tue ### ### 2.88 2.88 ### ### 0.2
2010-May-24 Mon 2.88 ### 2.88 ### ### ### 0.0
2010-May-21 Fri 2.8 2.89 2.77 2.89 9,452 26,749 ### ### ###
2010-May-20 Thu ### ### 2.84 2.84 19.9 19.9 0.2
2010-May-19 Wed 3 3 ### ### 30,555 ### ### ### 0.0
2010-May-18 Tue ### ### 3 3 11,424 ### ### ### 0.2
2010-May-17 Mon 3 ### 3 ### ### ### 0.0
2010-May-14 Fri ### ### ### ### 22,048 0 ### ### 0.0
2010-May-13 Thu ### ### ### ### 24.2 24.2 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 2,740 0 82.4 82.4 0.0
2010-May-10 Mon ### 3.2 ### ### ### ### 0.0
2010-May-07 Fri 3.2 3.2 3.2 3.2 20,725 66,320 ### ### 0.2
2010-May-06 Thu 3.25 3.25 ### 3.2 25,284 41,086 32.6 32.6 0.2
2010-May-05 Wed 3.25 ### 3.23 3.27 33,246 ### 70.7 70.7 ###
2010-May-04 Tue 3.23 ### 3.23 3.25 20,456 ### 86.2 86.2 0.2
2010-May-03 Mon ### ### 3.22 3.22 20.4 20.4 0.2
2010-Apr-30 Fri ### ### ### ### 75.1 75.1 0.0
2010-Apr-29 Thu ### ### ### ### 0 0.0
2010-Apr-28 Wed ### ### ### ### 5,441 0 ### ### 0.0
2010-Apr-27 Tue 3.4 3.45 ### ### 48,142 83,044 26.6 26.6 0.0
2010-Apr-23 Fri 3.44 3.44 ### 3.4 ### ### 0.2
2010-Apr-22 Thu 3.44 3.46 3.44 3.46 ### ### 0.2
2010-Apr-21 Wed 3.41 3.48 ### 3.48 82.2 82.2 0.2
2010-Apr-20 Tue 3.45 3.45 3.4 3.4 ### ### 0.2
2010-Apr-19 Mon 3.41 3.41 ### ### 20,820 ### ### ### 0.0
2010-Apr-16 Fri 3.4 3.41 3.4 3.41 3,620 12,326 74.3 74.3 ###
2010-Apr-15 Thu ### ### ### ### 77 0 ### ### 0.0
2010-Apr-14 Wed ### 3.4 ### ### 33,556 57,045 23.4 23.4 0.0
2010-Apr-13 Tue 3.48 3.48 3.4 3.4 23.9 23.9 0.2
2010-Apr-12 Mon 3.43 3.43 ### ### 16,546 28,376 ### ### 0.0
2010-Apr-09 Fri 3.5 3.5 3.49 3.49 29.6 29.6 ###
2010-Apr-08 Thu 3.48 3.53 3.48 3.53 80.1 80.1 0.3
2010-Apr-07 Wed ### ### ### ### 0 0.0
2010-Apr-06 Tue ### ### ### ### 56,358 0 74.0 74.0 0.0
2010-Apr-01 Thu ### ### ### ### ### ### 0.0
2010-Mar-31 Wed ### ### ### ### 32.4 32.4 0.0
2010-Mar-30 Tue ### ### ### ### 34.8 34.8 0.0
2010-Mar-29 Mon ### ### ### ### 15,526 0 ### ### 0.0
2010-Mar-26 Fri 3.29 3.29 3.29 3.29 0 ###
2010-Mar-25 Thu 3.29 3.29 3.29 3.29 0 ###
2010-Mar-24 Wed 3.29 3.29 3.29 3.29 39,648 130,441 ### ### ###
2010-Mar-23 Tue 3.29 ### 3.29 3.29 15,650 25,744 70.1 70.1 ###
2010-Mar-22 Mon ### ### 3.28 3.28 13,775 ### 34.0 34.0 0.2
2010-Mar-19 Fri ### ### ### ### 22.3 22.3 0.0
2010-Mar-18 Thu ### ### ### ### 37,357 0 71.8 71.8 0.0
2010-Mar-17 Wed 3.28 ### 3.28 ### ### ### 0.0
2010-Mar-16 Tue ### 3.25 ### 3.25 20,486 33,289 ### ### 0.2
2010-Mar-15 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2010-Mar-12 Fri ### 3.2 ### ### 13,777 22,043 70.0 70.0 0.0
2010-Mar-11 Thu 3.2 3.2 3.2 3.2 74.3 74.3 0.2
2010-Mar-10 Wed ### 3.2 ### ### 26.8 26.8 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 77.5 77.5 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu ### ### ### ### 33.7 33.7 0.0
2010-Mar-03 Wed ### 3.2 ### ### 11,441 ### ### ### 0.0
2010-Mar-02 Tue 3.2 3.28 3.2 3.28 8,750 28,350 87.9 87.9 0.2
2010-Mar-01 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2010-Feb-26 Fri 3.25 3.25 ### ### 21.1 21.1 0.0
2010-Feb-25 Thu ### 3.2 ### ### 10,784 17,254 45.8 45.8 0.0
2010-Feb-24 Wed 3.2 3.2 ### ### 31.8 31.8 0.0
2010-Feb-23 Tue 3.29 3.29 3.28 3.28 33.1 33.1 0.2
2010-Feb-22 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
2010-Feb-19 Fri 3.28 3.28 3.25 3.28 12,786 41,746 ### ### 0.2
2010-Feb-18 Thu ### 3.28 ### 3.28 26,320 ### 95.8 95.8 0.2
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### 81.4 81.4 0.0
2010-Feb-15 Mon ### ### ### ### 8,622 0 ### ### 0.0
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 7,841 0 75.3 75.3 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### ### 26.7 26.7 0.0
2010-Feb-04 Thu ### ### ### ### 14,644 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 79.2 79.2 0.0
2010-Feb-02 Tue ### ### ### ### 22,046 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 28,225 0 35.0 35.0 0.0
2010-Jan-29 Fri ### ### ### ### 80.2 80.2 0.0
2010-Jan-28 Thu 3.2 3.2 3.2 3.2 0 0.2
2010-Jan-27 Wed 3.25 3.25 ### 3.2 25,683 ### 37.7 37.7 0.2
2010-Jan-25 Mon ### ### 3.25 3.25 17.5 17.5 0.2
2010-Jan-22 Fri ### ### 3.25 3.29 ### ### ###
2010-Jan-21 Thu 3.29 ### 3.28 ### 13,750 22,550 ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 39.9 39.9 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu 3.25 3.25 3.25 3.25 0 0.2
2010-Jan-13 Wed 3.25 3.25 3.25 3.25 1,550 ### ### ### 0.2
2010-Jan-12 Tue ### ### 3.25 3.25 ### ### 0.2
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri 3.2 3.22 3.2 3.22 27,545 ### 72.7 72.7 0.2
2010-Jan-07 Thu 3.22 3.22 ### ### 25,650 ### 23.1 23.1 0.0
2010-Jan-06 Wed ### ### 3.2 3.2 5.4 5.4 0.2
2010-Jan-05 Tue 3.2 3.25 3.2 3.25 683 ### 75.0 75.0 0.2
2010-Jan-04 Mon ### ### ### ### 28.3 28.3 0.0
2009-Dec-31 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2009-Dec-30 Wed 3.25 3.25 3.22 3.22 23.3 23.3 0.2
2009-Dec-29 Tue 3.22 3.22 3.22 3.22 ### ### 0.2
2009-Dec-24 Thu ### 3.22 ### 3.22 4,387 ### ### ### 0.2
2009-Dec-23 Wed ### ### ### ### 3,154 0 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 0 0.0
2009-Dec-21 Mon ### ### ### ### 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### 24,226 0 80.6 80.6 0.0
2009-Dec-17 Thu ### ### ### ### 18,778 0 ### ### 0.0
2009-Dec-16 Wed 3.2 3.2 ### ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 53,355 0 70.1 70.1 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 38.5 38.5 0.0
2009-Dec-09 Wed ### ### ### ### 44,140 0 27.6 27.6 0.0
2009-Dec-08 Tue ### ### ### ### 7,925 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 248 0 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 3,451 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 13,687 0 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 25.1 25.1 0.0
2009-Nov-27 Fri ### ### ### ### 99,552 0 35.3 35.3 0.0
2009-Nov-26 Thu ### ### ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 6,684 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 23,174 0 78.5 78.5 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 19.3 19.3 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 42,550 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 37.4 37.4 0.0
2009-Nov-16 Mon ### ### ### ### 19,885 0 29.1 29.1 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 11,885 0 ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 8,085 0 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 6,620 0 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 3 3 71,370 107,055 14.7 14.7 0.2
2009-Oct-30 Fri ### ### ### ### 12,250 0 30.5 30.5 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 71.9 71.9 0.0
2009-Oct-23 Fri ### ### ### ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### 62,022 0 37.6 37.6 0.0
2009-Oct-21 Wed 3.2 3.2 3.2 3.2 17,087 54,678 67.4 67.4 0.2
2009-Oct-20 Tue ### 3.22 ### 3.22 73.0 73.0 0.2
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### 72.1 72.1 0.0
2009-Oct-15 Thu ### ### ### ### 24,554 0 32.7 32.7 0.0
2009-Oct-14 Wed ### ### ### ### 3,144 0 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 27,845 0 ### ### 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 90,345 0 28.1 28.1 0.0
2009-Oct-08 Thu ### ### ### ### 17,522 0 61.8 61.8 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 11,824 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 1,629 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 345 0 70.3 70.3 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 21,755 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 31,785 0 26.3 26.3 0.0
2009-Sep-24 Thu ### ### ### ### 35.2 35.2 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### 3.2 ### ### ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 71.5 71.5 0.0
2009-Sep-17 Thu ### ### ### ### 68.6 68.6 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 16,475 0 32.0 32.0 0.0
2009-Sep-10 Thu ### ### ### ### 30,524 0 ### ### 0.0
2009-Sep-09 Wed 3 ### 3 ### 79.6 79.6 0.0
2009-Sep-08 Tue ### ### ### ### 14,182 0 ### ### 0.0
2009-Sep-07 Mon 2.87 2.87 2.87 2.87 25,429 72,981 ### ### ###
2009-Sep-04 Fri 2.87 2.87 2.87 2.87 68.7 68.7 ###
2009-Sep-03 Thu ### ### ### ### 28,771 0 ### ### 0.0
2009-Sep-02 Wed ### 3 2.84 2.84 62,450 182,354 14.2 14.2 0.2
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri 3 ### 3 ### 38,050 57,075 73.6 73.6 0.0
2009-Aug-27 Thu ### 3 ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 20,970 0 ### ### 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### 3 ### ### 68,970 103,455 ### ### 0.0
2009-Aug-21 Fri ### ### 2.85 ### 24,625 ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 27,227 0 38.9 38.9 0.0
2009-Aug-19 Wed ### ### 2.87 ### ### ### 0.0
2009-Aug-18 Tue ### ### 2.88 2.89 34.6 34.6 ###
2009-Aug-17 Mon ### ### ### ### 74.3 74.3 0.0
2009-Aug-14 Fri ### ### 2.87 ### 54,458 78,147 ### ### 0.0
2009-Aug-13 Thu ### ### 2.87 2.87 85,650 ### 21.8 21.8 ###
2009-Aug-12 Wed ### ### 2.85 2.85 18,750 ### ### ### ###
2009-Aug-11 Tue ### ### ### ### 15,077 0 25.4 25.4 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### 3 3 31.2 31.2 0.2
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 3 ### 3 ### 89.2 89.2 0.0
2009-Aug-04 Tue 2.82 2.85 2.82 2.83 26,380 74,787 76.0 76.0 0.2
2009-Aug-03 Mon 2.8 2.8 2.8 2.8 66.6 66.6 0.2
2009-Jul-31 Fri 2.8 2.84 2.74 2.8 65.1 65.1 0.2
2009-Jul-30 Thu 2.82 2.82 2.78 2.79 38,949 109,057 23.5 23.5 ###
2009-Jul-29 Wed 2.76 2.82 2.71 2.82 ### ### ###
2009-Jul-28 Tue 2.75 2.8 2.71 2.8 33,529 92,372 ### ### 0.2
2009-Jul-27 Mon 2.83 2.84 2.74 2.75 18,125 ### 15.7 15.7 ###
2009-Jul-24 Fri 2.7 2.84 2.7 2.84 ### ### 0.2
2009-Jul-23 Thu 2.72 2.72 ### ### 37,786 51,388 ### ### 0.0
2009-Jul-22 Wed 2.75 2.77 2.75 2.77 25,451 70,244 73.9 73.9 0.2
2009-Jul-21 Tue 2.8 2.8 2.75 2.75 49,049 ### 21.7 21.7 ###
2009-Jul-20 Mon 2.74 2.75 2.74 2.75 68.8 68.8 ###
2009-Jul-17 Fri 2.71 2.71 2.7 2.7 33.4 33.4 0.2
2009-Jul-16 Thu ### ### ### ### 150 0 71.4 71.4 0.0
2009-Jul-15 Wed ### ### 2.59 ### 13,824 ### 62.4 62.4 0.0
2009-Jul-14 Tue 2.59 2.59 2.59 2.59 0 0.2
2009-Jul-13 Mon ### ### 2.59 2.59 ### ### 0.2
2009-Jul-10 Fri ### ### ### ### 67.1 67.1 0.0
2009-Jul-09 Thu 2.59 ### 2.59 ### ### ### 0.0
2009-Jul-08 Wed 2.58 2.58 2.58 2.58 42,770 110,346 ### ### 0.2
2009-Jul-07 Tue ### ### ### ### 34.6 34.6 0.0
2009-Jul-06 Mon ### ### ### ### 35.4 35.4 0.0
2009-Jul-03 Fri ### 2.7 ### 2.7 78.6 78.6 0.2
2009-Jul-02 Thu 2.56 ### 2.56 ### 16,825 ### ### ### 0.0
2009-Jul-01 Wed 2.57 2.57 2.56 2.56 28.4 28.4 0.2
2009-Jun-30 Tue 2.57 ### 2.57 ### 76.0 76.0 0.0
2009-Jun-29 Mon ### ### ### ### 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 7,825 0 ### ### 0.0
2009-Jun-23 Tue 2.58 ### 2.54 2.54 36.7 36.7 ###
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 27.4 27.4 0.0
2009-Jun-18 Thu ### ### ### ### 8,340 0 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 76.4 76.4 0.0
2009-Jun-16 Tue ### 2.7 ### 2.7 ### ### 0.2
2009-Jun-15 Mon ### ### ### ### 13,340 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### 2.54 2.54 16.3 16.3 ###
2009-Jun-10 Wed ### 2.7 ### ### ### ### 0.0
2009-Jun-09 Tue 2.7 2.7 ### ### 7,150 9,652 26.4 26.4 0.0
2009-Jun-05 Fri 2.52 ### 2.52 ### ### ### 0.0
2009-Jun-04 Thu 2.51 2.58 2.51 2.58 3,329 8,472 ### ### 0.2
2009-Jun-03 Wed 2.5 2.54 2.5 2.54 31,388 ### ### ### ###
2009-Jun-02 Tue 2.51 2.55 2.51 2.51 66.2 66.2 ###
2009-Jun-01 Mon 2.51 2.54 2.47 2.49 21,750 54,483 22.2 22.2 0.2
2009-May-29 Fri 2.46 2.48 2.45 2.47 ### ### ###
2009-May-28 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-May-27 Wed 2.5 2.5 2.5 2.5 27,150 67,875 ### ### 0.2
2009-May-26 Tue 2.47 2.5 2.45 2.45 23,474 ### ### ### 0.2
2009-May-25 Mon 2.44 2.44 2.44 2.44 3,752 9,154 73.7 73.7 0.2
2009-May-22 Fri 2.45 2.45 2.45 2.45 7,848 19,227 72.4 72.4 0.2
2009-May-21 Thu 2.53 2.53 2.45 2.45 71,383 177,743 16.9 16.9 0.2
2009-May-20 Wed 2.51 2.51 2.51 2.51 74.2 74.2 ###
2009-May-19 Tue 2.5 2.55 2.5 2.55 82.4 82.4 0.2
2009-May-18 Mon 2.54 2.54 2.5 2.5 33.7 33.7 0.2
2009-May-15 Fri 2.5 2.58 2.5 2.58 86.2 86.2 0.2
2009-May-14 Thu 2.53 2.53 2.5 2.5 85,144 ### ### ### 0.2
2009-May-13 Wed 2.55 2.59 2.55 2.59 77.1 77.1 0.2
2009-May-12 Tue 2.52 2.55 2.52 2.55 41,957 ### 80.5 80.5 0.2
2009-May-11 Mon 2.52 2.52 2.5 2.5 25,947 65,126 34.6 34.6 0.2
2009-May-08 Fri 2.5 2.5 2.45 2.5 ### ### 0.2
2009-May-07 Thu 2.46 2.55 2.42 2.42 62,921 156,358 ### ### 0.2
2009-May-06 Wed 2.42 2.45 2.4 2.42 22,850 ### ### ### 0.2
2009-May-05 Tue 2.42 2.42 2.42 2.42 0 0.2
2009-May-04 Mon ### 2.42 ### 2.42 72,328 ### 66.4 66.4 0.2
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 46,185 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 68.6 68.6 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon 2.28 ### 2.28 2.28 ### ### 0.2
2009-Apr-24 Fri 2.27 ### 2.24 2.24 ### ### ###
2009-Apr-23 Thu 2.27 ### 2.25 2.25 43,156 48,550 ### ### ###
2009-Apr-22 Wed 2.2 2.25 2.2 2.25 ### ### ###
2009-Apr-21 Tue ### 2.22 ### 2.2 75.5 75.5 0.2
2009-Apr-20 Mon ### 2.22 ### 2.22 82.7 82.7 0.2
2009-Apr-17 Fri 2.23 ### ### ### 22.9 22.9 0.0
2009-Apr-16 Thu ### 2.21 ### ### 27.1 27.1 0.0
2009-Apr-15 Wed ### ### ### ### 1,114,623 0 75.3 75.3 0.0
2009-Apr-14 Tue ### ### ### ### 82.4 82.4 0.0
2009-Apr-09 Thu ### ### ### ### 351,525 0 ### ### 0.0
2009-Apr-08 Wed 2.22 2.22 ### ### 57,820 64,180 18.7 18.7 0.0
2009-Apr-07 Tue 2.26 2.26 2.22 2.22 28.3 28.3 0.2
2009-Apr-06 Mon ### ### 2.25 2.26 ### ### ###
2009-Apr-03 Fri ### ### ### ### 77.4 77.4 0.0
2009-Apr-02 Thu 2.2 2.2 2.2 2.2 0 0.2
2009-Apr-01 Wed 2.2 2.2 2.2 2.2 0 0.2
2009-Mar-31 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-30 Mon 2.21 2.21 2.21 2.21 0 0.2
2009-Mar-27 Fri ### ### 2.21 2.21 21,250 23,481 ### ### 0.2
2009-Mar-26 Thu 2.26 2.26 2.26 2.26 0 ###
2009-Mar-25 Wed ### ### 2.26 2.26 ### ### ###
2009-Mar-24 Tue 2.25 ### 2.25 2.25 36,049 40,555 72.3 72.3 ###
2009-Mar-23 Mon 2.2 2.25 2.2 2.25 6,540 14,551 ### ### ###
2009-Mar-20 Fri ### ### ### ### 1,840 0 ### ### 0.0
2009-Mar-19 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-18 Wed ### ### ### ### 4,450 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### 1.985 1.985 25.8 25.8 ###
2009-Mar-11 Wed 1.975 2 1.975 2 ### ### 0.1
2009-Mar-10 Tue ### ### 1.945 1.945 37,445 ### 24.2 24.2 0.1
2009-Mar-09 Mon ### ### ### ### 22,172 0 8.5 8.5 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 1,380 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### 27,781 0 31.8 31.8 0.0
2009-Feb-25 Wed ### ### ### ### 31.3 31.3 0.0
2009-Feb-24 Tue 2.25 2.25 ### ### 51,079 ### 12.9 12.9 0.0
2009-Feb-23 Mon 2.25 2.25 2.25 2.25 15,950 35,887 79.0 79.0 ###
2009-Feb-20 Fri 2.26 2.26 2.26 2.26 78.4 78.4 ###
2009-Feb-19 Thu 2.26 2.29 2.26 2.29 3,250 ### 72.5 72.5 ###
2009-Feb-18 Wed 2.29 2.29 2.29 2.29 ### ### ###
2009-Feb-17 Tue 2.29 2.29 2.29 2.29 0 ###
2009-Feb-16 Mon ### ### 2.29 2.29 15.6 15.6 ###
2009-Feb-13 Fri ### ### ### ### 850 0 ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 10,175 0 21.6 21.6 0.0
2009-Feb-11 Wed ### ### ### ### 11,375 0 72.9 72.9 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon 2.28 2.28 2.28 2.28 72.0 72.0 0.2
2009-Feb-06 Fri 2.28 2.28 2.28 2.28 ### ### 0.2
2009-Feb-05 Thu 2.28 ### 2.28 2.28 ### ### 0.2
2009-Feb-04 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2009-Feb-03 Tue 2.21 ### 2.21 ### 91.1 91.1 0.0
2009-Feb-02 Mon ### ### 2.27 2.27 2,220 ### 27.7 27.7 0.2
2009-Jan-30 Fri 2.29 ### 2.29 ### ### ### 0.0
2009-Jan-29 Thu 2.27 2.27 2.27 2.27 ### ### 0.2
2009-Jan-28 Wed 2.25 2.25 2.25 2.25 70.9 70.9 ###
2009-Jan-27 Tue ### ### 2.25 2.28 33,050 37,181 29.8 29.8 0.2
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 2,558 0 35.1 35.1 0.0
2009-Jan-19 Mon 2.44 2.44 2.44 2.44 77.2 77.2 0.2
2009-Jan-16 Fri ### 2.48 ### 2.42 84.7 84.7 0.2
2009-Jan-15 Thu ### ### ### ### 24,250 0 ### ### 0.0
2009-Jan-14 Wed 2.41 2.41 2.41 2.41 67.8 67.8 0.2
2009-Jan-13 Tue ### 2.44 ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 34,750 0 ### ### 0.0
2009-Jan-09 Fri ### 2.46 ### 2.46 85.6 85.6 0.2
2009-Jan-08 Thu 2.42 2.42 ### ### 24.3 24.3 0.0
2009-Jan-07 Wed 2.43 2.44 2.43 2.44 22,240 54,154 ### ### 0.2
2009-Jan-06 Tue 2.43 2.43 2.43 2.43 64.9 64.9 ###
2009-Jan-05 Mon 2.46 2.5 2.43 2.43 51,159 ### ### ### ###
2009-Jan-02 Fri 2.46 2.46 2.46 2.46 3,840 9,446 63.4 63.4 0.2
2008-Dec-31 Wed 2.46 2.46 2.46 2.46 0 0.2
2008-Dec-30 Tue 2.46 2.46 2.46 2.46 0 0.2
2008-Dec-29 Mon 2.46 2.46 2.46 2.46 67.6 67.6 0.2
2008-Dec-24 Wed 2.4 2.4 2.4 2.4 63.7 63.7 ###
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu 2.46 2.46 ### ### 18,942 ### 12.7 12.7 0.0
2008-Dec-17 Wed 2.43 2.43 2.43 2.43 ### ### ###
2008-Dec-16 Tue 2.42 2.42 2.41 2.41 ### ### 0.2
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri 2.4 2.4 ### ### ### ### 0.0
2008-Dec-11 Thu 2.4 2.4 2.4 2.4 3,025 ### ### ### ###
2008-Dec-10 Wed 2.4 2.4 2.4 2.4 10,074 24,177 66.9 66.9 ###
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### 2.25 ### 12,525 ### 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### 49,786 0 ### ### 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed 2.4 2.4 ### ### 16,326 ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon 2.4 2.53 2.4 2.53 90.5 90.5 ###
2008-Nov-28 Fri ### 2.4 ### ### 68.6 68.6 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 19,020 0 ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 75.0 75.0 0.0
2008-Nov-24 Mon ### ### 2.26 2.28 53,424 ### ### ### 0.2
2008-Nov-21 Fri ### ### 2.25 ### 31,020 ### 68.8 68.8 0.0
2008-Nov-20 Thu 2.51 2.51 2.49 2.49 ### ### 0.2
2008-Nov-19 Wed ### ### 2.56 2.56 43.0 43.0 0.2
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 83.5 83.5 0.0
2008-Nov-14 Fri 2.7 2.71 ### ### 12,445 ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue 2.75 2.75 ### ### 25.8 25.8 0.0
2008-Nov-10 Mon 2.72 2.72 2.72 2.72 0 0.2
2008-Nov-07 Fri 2.75 2.75 2.72 2.72 ### ### 0.2
2008-Nov-06 Thu 2.8 2.8 2.8 2.8 0 0.2
2008-Nov-05 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Nov-04 Tue 2.8 2.8 2.8 2.8 0 0.2
2008-Nov-03 Mon 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-31 Fri 2.8 2.8 2.8 2.8 63.1 63.1 0.2
2008-Oct-30 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Oct-29 Wed 2.7 2.7 2.7 2.7 8,050 ### ### ### 0.2
2008-Oct-28 Tue 2.51 2.51 2.5 2.5 ### ### 0.2
2008-Oct-27 Mon 2.74 2.74 2.7 2.7 ### ### 0.2
2008-Oct-24 Fri 2.85 2.85 2.74 2.74 ### ### 0.2
2008-Oct-23 Thu 2.8 2.8 2.75 2.8 22,920 ### ### ### 0.2
2008-Oct-22 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-21 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-20 Mon 2.73 2.73 2.73 2.73 9,776 26,688 ### ### ###
2008-Oct-17 Fri 2.73 2.75 2.73 2.73 10,748 29,449 ### ### ###
2008-Oct-16 Thu ### ### 2.73 2.73 24,070 32,855 ### ### ###
2008-Oct-15 Wed ### ### ### ### 39.1 39.1 0.0
2008-Oct-14 Tue ### ### 2.85 ### ### ### 0.0
2008-Oct-13 Mon 2.82 2.82 2.75 2.75 23.2 23.2 ###
2008-Oct-10 Fri ### ### 2.83 2.83 48,475 ### 52.0 52.0 0.2
2008-Oct-09 Thu 3 3 ### 3 ### ### 0.2
2008-Oct-08 Wed 3 3 3 3 ### ### 0.2
2008-Oct-07 Tue ### ### 3 ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### 27,182 0 29.0 29.0 0.0
2008-Sep-29 Mon 3.2 3.2 ### ### 33.1 33.1 0.0
2008-Sep-26 Fri 3.2 ### 3.2 ### 282 451 89.4 89.4 0.0
2008-Sep-25 Thu 3.2 3.2 3.2 3.2 0 0.2
2008-Sep-24 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Sep-23 Tue 3.2 3.2 ### 3.2 66,672 106,675 ### ### 0.2
2008-Sep-22 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Sep-19 Fri ### 3.2 ### 3.2 5,478 ### ### ### 0.2
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed 3.2 3.2 3.2 3.2 0 0.2
2008-Sep-16 Tue ### 3.2 ### 3.2 18,640 29,824 ### ### 0.2
2008-Sep-15 Mon 3.2 3.2 3.2 3.2 81.6 81.6 0.2
2008-Sep-12 Fri ### ### ### ### 320 0 ### ### 0.0
2008-Sep-11 Thu 3.25 3.25 3.25 3.25 6,450 ### 80.7 80.7 0.2
2008-Sep-10 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Sep-09 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Sep-08 Mon 3.27 3.27 3.27 3.27 9,550 31,228 62.2 62.2 ###
2008-Sep-05 Fri ### ### ### ### 10,580 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 881 0 ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 2,950 0 ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 1,540 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 4,174 0 ### ### 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 3.2 3.2 3.2 3.2 0 0.2
2008-Aug-27 Wed ### ### 3.2 3.2 12,785 20,456 ### ### 0.2
2008-Aug-26 Tue 3.27 3.27 3.25 3.25 ### ### 0.2
2008-Aug-25 Mon ### ### ### ### 11,050 0 ### ### 0.0
2008-Aug-22 Fri 3.25 3.25 3.2 3.2 10,025 ### 18.9 18.9 0.2
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed 3.25 ### ### ### ### ### 0.0
2008-Aug-19 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Aug-18 Mon 3.25 3.25 3.25 3.25 0 0.2
2008-Aug-15 Fri ### ### 3.25 3.25 24.5 24.5 0.2
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri 3.2 3.2 ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### 42.7 42.7 0.0
2008-Aug-04 Mon ### ### ### ### 9,224 0 41.6 41.6 0.0
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### 3.25 ### ### 38,724 62,926 71.8 71.8 0.0
2008-Jul-29 Tue ### ### ### ### 34.2 34.2 0.0
2008-Jul-28 Mon ### ### ### ### 85.3 85.3 0.0
2008-Jul-25 Fri 3.2 3.2 ### ### 17.7 17.7 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon ### ### ### ### 73.1 73.1 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 76,744 0 77.9 77.9 0.0
2008-Jul-15 Tue ### ### ### ### 45.7 45.7 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 3,870 0 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon ### ### ### ### 20,350 0 37.4 37.4 0.0
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu 3.2 3.2 ### ### 25,350 ### ### ### 0.0
2008-Jul-02 Wed ### ### ### ### 11,424 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 17,855 0 31.7 31.7 0.0
2008-Jun-30 Mon ### ### ### ### 15,857 0 37.9 37.9 0.0
2008-Jun-27 Fri 3.4 3.42 ### ### 31,320 53,557 27.9 27.9 0.0
2008-Jun-26 Thu 3.4 3.4 3.4 3.4 15,350 ### 63.9 63.9 0.2
2008-Jun-25 Wed ### 3.4 ### 3.4 659 1,120 ### ### 0.2
2008-Jun-24 Tue 3.45 3.45 ### ### 35,525 61,280 27.3 27.3 0.0
2008-Jun-23 Mon 3.45 3.45 3.4 3.4 34.4 34.4 0.2
2008-Jun-20 Fri 3.45 3.45 3.45 3.45 0 ###
2008-Jun-19 Thu 3.42 3.45 3.4 3.45 ### ### ###
2008-Jun-18 Wed 3.4 3.43 3.4 3.43 25,454 86,925 72.1 72.1 0.2
2008-Jun-17 Tue 3.49 3.5 3.49 3.5 20,178 70,522 ### ### 0.3
2008-Jun-16 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-13 Fri 3.5 3.5 3.5 3.5 72.2 72.2 0.3
2008-Jun-12 Thu 3.55 3.55 3.55 3.55 ### ### ###
2008-Jun-11 Wed 3.55 3.55 3.55 3.55 ### ### ###
2008-Jun-10 Tue 3.55 3.59 3.55 3.59 82.1 82.1 ###
2008-Jun-06 Fri 3.58 ### 3.58 3.59 73.0 73.0 ###
2008-Jun-05 Thu 3.72 3.72 ### ### 39,783 ### 20.5 20.5 0.0
2008-Jun-04 Wed 3.72 3.72 3.72 3.72 2,152 ### ### ### 0.3
2008-Jun-03 Tue 3.72 3.72 3.72 3.72 ### ### 0.3
2008-Jun-02 Mon 3.72 3.72 3.72 3.72 73.2 73.2 0.3
2008-May-30 Fri 3.8 3.8 3.72 3.72 11,058 41,578 20.0 20.0 0.3
2008-May-29 Thu 3.8 3.85 3.8 3.85 75.0 75.0 0.3
2008-May-28 Wed 3.79 3.8 3.79 3.8 ### ### ###
2008-May-27 Tue 3.77 3.77 3.77 3.77 ### ### ###
2008-May-26 Mon 3.85 3.85 3.8 3.8 ### ### ###
2008-May-23 Fri 3.85 3.85 3.85 3.85 0 0.3
2008-May-22 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
2008-May-21 Wed 3.8 3.85 3.8 3.85 75.9 75.9 0.3
2008-May-20 Tue 3.85 3.85 3.85 3.85 1,424 5,482 ### ### 0.3
2008-May-19 Mon 3.87 ### 3.87 ### ### ### 0.0
2008-May-16 Fri 3.85 3.85 3.85 3.85 65.2 65.2 0.3
2008-May-15 Thu 3.75 3.75 3.75 3.75 0 0.3
2008-May-14 Wed 3.77 3.77 3.75 3.75 ### ### 0.3
2008-May-13 Tue 3.7 3.7 3.7 3.7 0 0.3
2008-May-12 Mon 3.72 3.72 3.7 3.7 2,853 10,584 32.5 32.5 0.3
2008-May-09 Fri 3.72 3.72 3.72 3.72 64.2 64.2 0.3
2008-May-08 Thu 3.79 3.79 ### ### 6.0 6.0 0.0
2008-May-07 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2008-May-06 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2008-May-05 Mon ### ### ### ### 0 0.0
2008-May-02 Fri ### ### ### ### 0 0.0
2008-May-01 Thu ### 3.7 ### ### ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue 3.59 3.85 3.59 ### ### ### 0.0
2008-Apr-28 Mon 3.55 3.59 3.55 3.59 78.1 78.1 ###
2008-Apr-24 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Apr-23 Wed 3.48 3.5 3.48 3.5 ### ### 0.3
2008-Apr-22 Tue 3.5 3.5 3.48 3.48 36.5 36.5 0.2
2008-Apr-21 Mon 3.48 3.48 3.48 3.48 0 0.2
2008-Apr-18 Fri 3.55 3.55 3.48 3.48 7,958 27,972 20.4 20.4 0.2
2008-Apr-17 Thu 3.55 3.55 3.45 3.45 ### ### ###
2008-Apr-16 Wed 3.45 3.45 3.45 3.45 ### ### ###
2008-Apr-15 Tue ### ### ### ### 29,285 0 73.5 73.5 0.0
2008-Apr-14 Mon 3.45 3.45 ### ### 104,426 ### ### ### 0.0
2008-Apr-11 Fri 3.5 3.5 3.48 3.48 19,289 ### ### ### 0.2
2008-Apr-10 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Apr-09 Wed 3.5 3.5 3.5 3.5 8,750 30,625 74.6 74.6 0.3
2008-Apr-08 Tue 3.48 3.48 3.48 3.48 0 0.2
2008-Apr-07 Mon 3.52 3.55 3.48 3.48 ### ### 0.2
2008-Apr-04 Fri 3.49 3.52 3.49 3.52 ### ### ###
2008-Apr-03 Thu 3.46 ### 3.46 3.48 68.5 68.5 0.2
2008-Apr-02 Wed 3.54 ### 3.46 3.46 26.3 26.3 0.2
2008-Apr-01 Tue 3.44 3.5 3.42 3.42 11,088 ### 33.9 33.9 0.2
2008-Mar-31 Mon 3.42 3.42 3.42 3.42 68.5 68.5 0.2
2008-Mar-28 Fri 3.4 3.4 3.4 3.4 0 0.2
2008-Mar-27 Thu 3.4 3.4 3.4 3.4 270 ### 61.8 61.8 0.2
2008-Mar-26 Wed ### 3.4 ### 3.4 69.0 69.0 0.2
2008-Mar-25 Tue 3.48 3.48 ### ### 17,254 30,021 17.9 17.9 0.0
2008-Mar-20 Thu 3.4 3.4 ### ### 5,725 ### 37.4 37.4 0.0
2008-Mar-19 Wed 3.4 3.5 3.26 3.4 115,128 ### 69.1 69.1 0.2
2008-Mar-18 Tue 3.54 3.54 3.54 3.54 ### ### 0.3
2008-Mar-17 Mon 3.58 3.58 3.58 3.58 ### ### 0.3
2008-Mar-14 Fri 3.54 3.54 3.54 3.54 ### ### 0.3
2008-Mar-13 Thu 3.53 ### 3.53 3.58 ### ### 0.3
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### 3.57 ### 9,954 ### 77.9 77.9 0.0
2008-Mar-07 Fri ### ### ### ### 20,026 0 ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2008-Mar-03 Mon ### ### ### ### 38,275 0 ### ### 0.0
2008-Feb-29 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 15,945 0 65.9 65.9 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon ### ### 3.57 ### 45,049 ### 24.5 24.5 0.0
2008-Feb-22 Fri 3.58 3.72 3.58 3.72 ### ### 0.3
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 0 0.0
2008-Feb-19 Tue 3.58 ### 3.55 ### 25,085 44,525 ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 17,250 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 21,940 0 ### ### 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 3.7 3.7 ### ### ### ### 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 3.8 3.8 3.7 3.7 20.4 20.4 0.3
2008-Feb-06 Wed 3.81 3.83 3.8 3.8 31,926 ### ### ### ###
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 3.8 ### 3.8 ### ### ### 0.0
2008-Jan-31 Thu 3.75 3.75 3.7 3.75 67.6 67.6 0.3
2008-Jan-30 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### 3.8 ### 3.75 63.0 63.0 0.3
2008-Jan-24 Thu ### ### 3.58 3.58 20,557 ### 25.3 25.3 0.3
2008-Jan-23 Wed 3.5 3.5 3.5 3.5 11,420 39,970 58.3 58.3 0.3
2008-Jan-22 Tue 3.7 3.7 ### 3.5 48.0 48.0 0.3
2008-Jan-21 Mon 3.7 3.74 3.7 3.74 ### ### 0.3
2008-Jan-18 Fri 3.8 ### 3.7 3.7 27.1 27.1 0.3
2008-Jan-17 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Jan-16 Wed 3.75 3.75 3.7 3.7 10,746 40,028 ### ### 0.3
2008-Jan-15 Tue 3.75 3.75 3.75 3.75 75.9 75.9 0.3
2008-Jan-14 Mon ### ### 3.7 3.7 19,146 35,420 10.1 10.1 0.3
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### 3.81 ### 40,244 ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon 4 4 4 4 4,381 17,524 77.1 77.1 0.3
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 4 4 4 4 ### ### 0.3
2008-Jan-02 Wed 4 4 4 4 3,029 ### ### ### 0.3
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 1,027 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon 4 4 4 4 ### ### 0.3
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 4 4 4 4 ### ### 0.3
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue ### ### ### ### 36.6 36.6 0.0
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### 4 ### 16,677 33,354 75.8 75.8 0.0
2007-Dec-06 Thu ### ### 4 4 4,826 9,652 ### ### 0.3
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### ### ### 11,686 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 35,284 0 81.4 81.4 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 19,628 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 4,120 0 74.3 74.3 0.0
2007-Nov-22 Thu ### ### ### ### 10,770 0 45.8 45.8 0.0
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### 4.25 ### ### 13,673 29,055 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 25.1 25.1 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu 4.2 4.2 4.2 4.2 2,352 9,878 ### ### ###
2007-Nov-14 Wed 4.25 4.25 4.25 4.25 ### ### ###
2007-Nov-13 Tue ### ### ### ### 7,244 0 67.6 67.6 0.0
2007-Nov-12 Mon 4.2 4.2 ### ### 38.9 38.9 0.0
2007-Nov-09 Fri 4.2 4.2 4.2 4.2 66.8 66.8 ###
2007-Nov-08 Thu 4.2 4.2 ### ### 42.0 42.0 0.0
2007-Nov-07 Wed 4.2 4.2 ### ### 27.2 27.2 0.0
2007-Nov-06 Tue 4.23 4.23 4.2 4.2 15,185 ### 26.7 26.7 ###
2007-Nov-05 Mon 4.25 4.25 4.25 4.25 80.6 80.6 ###
2007-Nov-02 Fri 4.23 4.25 4.23 4.25 ### ### ###
2007-Nov-01 Thu 4.25 4.25 4.23 4.25 58.6 58.6 ###
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 4.23 4.23 4.23 4.23 ### ### 0.3
2007-Oct-29 Mon 4.26 4.26 4.23 4.23 ### ### 0.3
2007-Oct-26 Fri ### ### ### ### 23 0 ### ### 0.0
2007-Oct-25 Thu 4.2 4.2 4.2 4.2 4,650 ### 70.3 70.3 ###
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 4.22 ### 4.22 ### 78.4 78.4 0.0
2007-Oct-22 Mon ### ### ### ### 65,975 0 11.6 11.6 0.0
2007-Oct-19 Fri ### ### ### ### 27.0 27.0 0.0
2007-Oct-18 Thu ### 4.4 ### ### ### ### 0.0
2007-Oct-17 Wed 4.27 ### 4.25 ### 21,250 45,156 76.2 76.2 0.0
2007-Oct-16 Tue 4.28 4.28 4.27 4.27 ### ### ###
2007-Oct-15 Mon 4.28 4.29 4.28 4.29 ### ### ###
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 4.25 4.29 4.25 4.26 62.0 62.0 0.3
2007-Oct-10 Wed 4.2 ### 4.2 ### 85.1 85.1 0.0
2007-Oct-09 Tue 4.2 4.25 4.2 4.25 78.6 78.6 ###
2007-Oct-08 Mon 4.2 4.2 4.2 4.2 7,850 32,970 67.7 67.7 ###
2007-Oct-05 Fri ### ### ### ### 29.5 29.5 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 18,458 0 30.9 30.9 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### 80.2 80.2 0.0
2007-Sep-25 Tue ### ### ### ### 11,248 0 71.2 71.2 0.0
2007-Sep-24 Mon ### ### ### ### 34,659 0 ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 10,273 0 61.4 61.4 0.0
2007-Sep-20 Thu 4 4 ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 3.88 3.88 ### ### 0.3
2007-Sep-18 Tue ### ### ### ### 9,425 0 80.0 80.0 0.0
2007-Sep-17 Mon ### 4 ### ### 14,875 29,750 ### ### 0.0
2007-Sep-14 Fri 4 4 4 4 ### ### 0.3
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 81.0 81.0 0.0
2007-Sep-10 Mon ### ### ### ### 84.6 84.6 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### ### 3.85 3.87 13,871 ### 28.9 28.9 ###
2007-Sep-05 Wed ### ### ### ### 9,321 0 ### ### 0.0
2007-Sep-04 Tue ### 4 3.84 3.84 38,579 151,229 ### ### 0.3
2007-Sep-03 Mon ### 4 ### 4 67.7 67.7 0.3
2007-Aug-31 Fri ### ### ### ### 7,259 0 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### 21,628 0 30.5 30.5 0.0
2007-Aug-29 Wed 4 4 4 4 60.0 60.0 0.3
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 9,951 0 ### ### 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu ### 4 ### 4 32,389 64,778 ### ### 0.3
2007-Aug-22 Wed 3.85 ### 3.85 ### ### ### 0.0
2007-Aug-21 Tue 3.8 3.8 3.8 3.8 11,875 45,125 62.6 62.6 ###
2007-Aug-20 Mon 3.8 ### 3.8 3.8 11,125 ### ### ### ###
2007-Aug-17 Fri 3.78 3.78 3.78 3.78 1,875 7,087 ### ### 0.3
2007-Aug-16 Thu ### ### 3.75 3.75 21,355 40,040 ### ### 0.3
2007-Aug-15 Wed ### ### ### ### 69.7 69.7 0.0
2007-Aug-14 Tue 4 4 4 4 77.9 77.9 0.3
2007-Aug-13 Mon ### 4 ### 4 6,026 12,052 82.9 82.9 0.3
2007-Aug-10 Fri ### ### ### ### 10,787 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 61.9 61.9 0.0
2007-Aug-08 Wed ### ### ### ### 11,725 0 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 49.4 49.4 0.0
2007-Aug-03 Fri 4 4 4 4 0 0.3
2007-Aug-02 Thu 4 4 4 4 0 0.3
2007-Aug-01 Wed ### ### 4 4 47.3 47.3 0.3
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 0 0.0
2007-Jul-26 Thu ### ### ### ### 0 0.0
2007-Jul-25 Wed ### ### ### ### 0 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### 25.3 25.3 0.0
2007-Jul-20 Fri ### ### ### ### 72.2 72.2 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 14,676 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 1,223 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### 13.6 13.6 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 74.7 74.7 0.0
2007-Jul-09 Mon ### ### ### ### 170 0 ### ### 0.0
2007-Jul-06 Fri ### 4 ### 4 70.2 70.2 0.3
2007-Jul-05 Thu 4 4 4 4 2,181 8,724 62.1 62.1 0.3
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue 4 4 4 4 ### ### 0.3
2007-Jul-02 Mon 4 4 ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 550 0 59.7 59.7 0.0
2007-Jun-28 Thu 4 4 4 4 ### ### 0.3
2007-Jun-27 Wed ### ### ### ### 8,750 0 ### ### 0.0
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon ### ### ### ### 9,482 0 ### ### 0.0
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu 4 4 ### ### 9,783 ### 32.9 32.9 0.0
2007-Jun-20 Wed ### ### ### ### 31,250 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 4 4 3.85 3.85 11.8 11.8 0.3
2007-Jun-15 Fri ### 4 ### ### ### ### 0.0
2007-Jun-14 Thu 4 4 4 4 66.9 66.9 0.3
2007-Jun-13 Wed ### 4 ### 4 ### ### 0.3
2007-Jun-12 Tue 4 4 ### ### 20,743 41,486 ### ### 0.0
2007-Jun-08 Fri 4 4 4 4 2,241 ### 66.0 66.0 0.3
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed ### ### ### ### 35,783 0 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### 3.8 ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 25,742 0 ### ### 0.0
2007-May-30 Wed 3.81 3.81 3.81 3.81 ### ### 0.3
2007-May-29 Tue 3.85 3.85 3.83 3.83 30.6 30.6 ###
2007-May-28 Mon 3.85 3.85 3.85 3.85 50 ### ### ### 0.3
2007-May-25 Fri 3.85 3.85 3.83 3.83 9,940 ### 30.2 30.2 ###
2007-May-24 Thu 3.85 3.85 3.85 3.85 12,355 ### 73.2 73.2 0.3
2007-May-23 Wed 3.81 3.81 3.81 3.81 65.3 65.3 0.3
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 3.79 ### 3.77 3.78 29,159 ### ### ### 0.3
2007-May-18 Fri 3.84 3.84 3.79 3.79 8,940 ### 27.7 27.7 ###
2007-May-17 Thu 3.87 3.87 3.77 3.77 6,154 ### 13.2 13.2 ###
2007-May-16 Wed 3.82 3.87 3.81 3.87 79.1 79.1 ###
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 3.8 3.88 3.8 3.88 ### ### 0.3
2007-May-09 Wed 3.77 3.81 3.77 3.77 13,077 ### 66.6 66.6 ###
2007-May-08 Tue 3.8 3.81 3.78 3.81 11,670 44,287 72.4 72.4 0.3
2007-May-07 Mon 3.81 3.81 3.75 3.75 8,175 ### 22.9 22.9 0.3
2007-May-04 Fri 3.76 3.84 3.76 3.84 ### ### 0.3
2007-May-03 Thu 3.8 3.8 3.79 3.79 ### ### ###
2007-May-02 Wed 3.8 3.8 3.8 3.8 62.0 62.0 ###
2007-May-01 Tue 3.8 3.8 3.8 3.8 ### ### ###
2007-Apr-30 Mon 3.8 3.8 3.8 3.8 ### ### ###
2007-Apr-27 Fri 3.78 3.78 3.78 3.78 71.7 71.7 0.3
2007-Apr-26 Thu 3.8 3.85 3.78 3.78 ### ### 0.3
2007-Apr-24 Tue 3.8 3.8 3.8 3.8 2,082 ### 69.8 69.8 ###
2007-Apr-23 Mon 3.8 3.8 3.8 3.8 69.8 69.8 ###
2007-Apr-20 Fri 3.75 3.8 3.75 3.75 8,320 ### ### ### 0.3
2007-Apr-19 Thu 3.75 3.75 3.75 3.75 76.6 76.6 0.3
2007-Apr-18 Wed 3.85 3.85 3.75 3.75 ### ### 0.3
2007-Apr-17 Tue ### 3.7 ### 3.7 3,622 ### 84.1 84.1 0.3
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 3.75 3.75 ### ### 14.0 14.0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 3.75 3.75 3.7 3.75 ### ### 0.3
2007-Apr-10 Tue 3.58 3.58 3.58 3.58 ### ### 0.3
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 3.59 3.59 3.57 3.57 ### ### 0.3
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon ### ### 3.55 3.55 29.0 29.0 ###
2007-Mar-30 Fri 3.59 ### 3.59 ### ### ### 0.0
2007-Mar-29 Thu ### ### 3.59 3.59 3,375 6,058 28.8 28.8 ###
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### 3.55 3.56 25.9 25.9 0.3
2007-Mar-26 Mon 3.58 ### 3.58 ### ### ### 0.0
2007-Mar-23 Fri 3.59 ### 3.59 ### 16,150 28,989 ### ### 0.0
2007-Mar-22 Thu 3.58 ### 3.58 ### ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue 3.56 3.56 3.56 3.56 ### ### 0.3
2007-Mar-19 Mon ### ### ### ### 850 0 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 3,250 0 67.8 67.8 0.0
2007-Mar-15 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-14 Wed ### 3.7 ### 3.7 ### ### 0.3
2007-Mar-13 Tue ### ### ### ### 36.5 36.5 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri ### ### ### ### 14,240 0 ### ### 0.0
2007-Mar-08 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2007-Mar-07 Wed 0 0 0 0 0 0.0
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 3.7 3.7 ### ### ### ### 0.0
2007-Mar-02 Fri 3.8 3.8 3.8 3.8 ### ### ###
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed ### ### ### ### 7,046 0 ### ### 0.0
2007-Feb-27 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2007-Feb-26 Mon 3.78 3.78 3.75 3.75 ### ### 0.3
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### 4 3.7 3.7 ### ### 0.3
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu 3.7 3.7 ### 3.7 69.0 69.0 0.3
2007-Feb-14 Wed ### 3.7 ### 3.7 9,057 16,755 ### ### 0.3
2007-Feb-13 Tue 3.7 3.7 3.7 3.7 24,420 90,354 ### ### 0.3
2007-Feb-12 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Feb-09 Fri 3.7 3.75 3.7 3.7 28,424 105,879 ### ### 0.3
2007-Feb-08 Thu 3.75 3.75 ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 2,027 0 ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 7,083 0 ### ### 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri ### 3.7 ### 3.7 ### ### 0.3
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### 3.8 ### ### 22.0 22.0 0.0
2007-Jan-30 Tue 3.57 3.57 3.57 3.57 65.1 65.1 0.3
2007-Jan-29 Mon ### ### 3.56 3.58 7,149 12,725 ### ### 0.3
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 3.56 3.56 3.5 3.5 ### ### 0.3
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 3.55 3.55 3.55 3.55 68.4 68.4 ###
2007-Jan-17 Wed ### ### 3.55 3.55 24.2 24.2 ###
2007-Jan-16 Tue 3.54 3.54 3.51 3.52 ### ### ###
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri ### ### 3.52 3.52 11.4 11.4 ###
2007-Jan-11 Thu 3.51 3.55 3.51 3.55 ### ### ###
2007-Jan-10 Wed 3.55 3.58 3.55 3.55 77.0 77.0 ###
2007-Jan-09 Tue 3.53 3.53 3.53 3.53 65.6 65.6 0.3
2007-Jan-08 Mon 3.47 3.5 3.42 3.5 35,859 124,072 ### ### 0.3
2007-Jan-05 Fri 3.5 3.5 3.5 3.5 69.0 69.0 0.3
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 3.55 3.55 3.5 3.5 18.2 18.2 0.3
2006-Dec-29 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Dec-28 Thu 3.55 3.55 3.55 3.55 ### ### ###
2006-Dec-27 Wed 3.47 3.47 3.47 3.47 61.1 61.1 0.2
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 3.47 3.47 3.45 3.45 13,257 ### 34.9 34.9 ###
2006-Dec-20 Wed 3.49 3.49 3.49 3.49 ### ### ###
2006-Dec-19 Tue 3.47 3.47 3.46 3.47 70.7 70.7 0.2
2006-Dec-18 Mon 3.46 3.46 3.46 3.46 66.3 66.3 0.2
2006-Dec-15 Fri 3.44 3.44 3.44 3.44 484 ### ### ### 0.2
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed ### 3.4 ### 3.4 73.2 73.2 0.2
2006-Dec-12 Tue 3.4 3.4 ### 3.4 70.0 70.0 0.2
2006-Dec-11 Mon 3.4 3.4 3.4 3.4 826 ### 67.3 67.3 0.2
2006-Dec-08 Fri 3.4 3.4 3.4 3.4 19,174 ### ### ### 0.2
2006-Dec-07 Thu 3.4 3.4 3.4 3.4 5,280 17,952 68.2 68.2 0.2
2006-Dec-06 Wed 3.41 3.41 3.4 3.41 12,250 ### ### ### ###
2006-Dec-05 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Dec-04 Mon 3.4 3.4 3.4 3.4 68.4 68.4 0.2
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 3.43 3.43 3.43 3.43 59.7 59.7 0.2
2006-Nov-28 Tue ### 3.4 ### 3.4 82.2 82.2 0.2
2006-Nov-27 Mon ### 3.4 ### 3.4 ### ### 0.2
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu 3.4 3.4 ### ### 18.7 18.7 0.0
2006-Nov-22 Wed ### ### ### ### 4,757 0 26.0 26.0 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon ### 3.4 ### ### 44.8 44.8 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 3.46 3.46 ### ### ### ### 0.0
2006-Nov-14 Tue 3.45 3.45 ### ### 21,252 36,659 6.9 6.9 0.0
2006-Nov-13 Mon 3.45 3.45 3.45 3.45 ### ### ###
2006-Nov-10 Fri 3.4 3.4 3.4 3.4 8,020 ### 60.9 60.9 0.2
2006-Nov-09 Thu 3.45 3.45 3.4 3.4 22.8 22.8 0.2
2006-Nov-08 Wed 3.4 3.45 ### 3.45 60,171 ### ### ### ###
2006-Nov-07 Tue 3.45 3.45 3.45 3.45 68.1 68.1 ###
2006-Nov-06 Mon 3.4 3.4 3.4 3.4 63.9 63.9 0.2
2006-Nov-03 Fri ### ### ### ### 2,574 0 32.6 32.6 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### ### ### 6,250 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri ### ### 3.29 ### 70.1 70.1 0.0
2006-Oct-26 Thu 3.45 3.45 ### ### 6.4 6.4 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon ### 3.45 ### 3.45 8,750 ### ### ### ###
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 6,750 0 38.2 38.2 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri ### ### ### ### 1,540 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 3.29 3.29 15.5 15.5 ###
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon 3.25 3.26 3.25 3.26 ### ### 0.2
2006-Oct-06 Fri 3.25 3.25 3.25 3.25 64.5 64.5 0.2
2006-Oct-05 Thu 3.23 3.25 3.23 3.25 ### ### 0.2
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 3.2 3.2 ### ### 18.0 18.0 0.0
2006-Oct-02 Mon 3.2 3.23 3.2 3.23 75.1 75.1 ###
2006-Sep-29 Fri 3.23 3.23 3.2 3.2 18.4 18.4 0.2
2006-Sep-28 Thu 3.2 3.2 ### 3.2 63.6 63.6 0.2
2006-Sep-27 Wed ### 3.23 ### 3.23 ### ### ###
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 3.21 3.21 ### ### 167,726 ### 3.0 3.0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### 3.23 ### 9,640 ### 77.9 77.9 0.0
2006-Sep-13 Wed ### ### ### ### 27.7 27.7 0.0
2006-Sep-12 Tue ### ### ### ### 43.9 43.9 0.0
2006-Sep-11 Mon 3.27 ### 3.27 ### 14,450 23,625 85.7 85.7 0.0
2006-Sep-08 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2006-Sep-07 Thu 3.25 3.25 3.25 3.25 16,250 ### 65.2 65.2 0.2
2006-Sep-06 Wed 3.25 3.26 3.25 3.25 45,357 ### ### ### 0.2
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 3.23 3.23 3.23 3.23 31,422 ### 67.6 67.6 ###
2006-Sep-01 Fri 3.25 3.26 3.23 3.23 ### ### ###
2006-Aug-31 Thu 3.25 3.25 3.25 3.25 61.5 61.5 0.2
2006-Aug-30 Wed 3.26 3.26 3.23 3.23 21,950 71,227 23.4 23.4 ###
2006-Aug-29 Tue 3.25 3.26 3.25 3.26 68.3 68.3 0.2
2006-Aug-28 Mon 3.23 3.23 3.23 3.23 73.1 73.1 ###
2006-Aug-25 Fri 3.26 3.26 3.23 3.23 ### ### ###
2006-Aug-24 Thu 3.26 3.26 3.26 3.26 ### ### 0.2
2006-Aug-23 Wed 3.23 3.23 3.23 3.23 64.3 64.3 ###
2006-Aug-22 Tue 3.26 3.26 3.26 3.26 3,450 11,247 69.0 69.0 0.2
2006-Aug-21 Mon 3.23 3.23 3.22 3.22 30.2 30.2 0.2
2006-Aug-18 Fri 3.26 3.26 3.26 3.26 66.0 66.0 0.2
2006-Aug-17 Thu 3.24 3.24 3.23 3.23 ### ### ###
2006-Aug-16 Wed 3.24 3.27 3.22 3.24 ### ### ###
2006-Aug-15 Tue 3.22 3.22 3.22 3.22 6,153 ### 77.8 77.8 0.2
2006-Aug-14 Mon 3.24 3.24 3.24 3.24 68.2 68.2 ###
2006-Aug-11 Fri 3.21 3.21 3.21 3.21 69.8 69.8 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.23 3.24 3.21 3.21 35,985 116,051 32.7 32.7 ###
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 3.22 3.22 3.2 3.2 33.0 33.0 0.2
2006-Aug-03 Thu 3.22 3.22 3.22 3.22 68.1 68.1 0.2
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 3.21 3.21 3.21 3.21 ### ### ###
2006-Jul-31 Mon 3.21 3.21 3.2 3.2 11,776 37,742 32.5 32.5 0.2
2006-Jul-28 Fri 3.22 3.22 3.22 3.22 18,750 60,375 ### ### 0.2
2006-Jul-27 Thu 3.2 3.2 3.2 3.2 245 784 ### ### 0.2
2006-Jul-26 Wed ### ### ### ### 1,159 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 3.2 3.2 ### ### ### ### 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 3.2 3.2 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 75.2 75.2 0.0
2006-Jul-17 Mon 3.25 3.25 ### ### 23.5 23.5 0.0
2006-Jul-14 Fri 3.25 3.25 3.25 3.25 78.2 78.2 0.2
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 3.2 3.25 ### ### 33.3 33.3 0.0
2006-Jul-11 Tue 3.2 3.2 3.2 3.2 2,750 ### 72.4 72.4 0.2
2006-Jul-10 Mon 3.2 3.2 3.2 3.2 250 ### ### ### 0.2
2006-Jul-07 Fri 3.23 3.25 3.23 3.25 67.6 67.6 0.2
2006-Jul-06 Thu 3.22 3.23 3.22 3.23 62.4 62.4 ###
2006-Jul-05 Wed 3.2 3.22 3.2 3.22 26,481 ### 70.0 70.0 0.2
2006-Jul-04 Tue 3.22 3.23 3.2 3.2 ### ### 0.2
2006-Jul-03 Mon 3.24 3.24 3.24 3.24 66.1 66.1 ###
2006-Jun-30 Fri 3.25 3.27 3.25 3.27 6,920 22,559 ### ### ###
2006-Jun-28 Wed 3.24 3.24 ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 3.2 3.2 ### ### 9,750 ### ### ### 0.0
2006-Jun-22 Thu 3.22 3.22 ### ### ### ### 0.0
2006-Jun-21 Wed ### 3.2 ### 3.2 ### ### 0.2
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 588 0 ### ### 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### ### ### ### 26.9 26.9 0.0
2006-Jun-13 Tue 3.2 3.2 ### ### 5,872 ### ### ### 0.0
2006-Jun-09 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2006-Jun-08 Thu ### ### 3.25 3.25 ### ### 0.2
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### 10,472 0 23.6 23.6 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed ### ### ### ### 27.0 27.0 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 3.45 ### 3.45 15,580 26,875 79.8 79.8 ###
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue ### 3.26 ### 3.2 14,978 ### ### ### 0.2
2006-May-22 Mon 3.26 3.26 ### ### ### ### 0.0
2006-May-19 Fri 3.22 3.23 3.22 3.23 ### ### ###
2006-May-18 Thu 3.22 3.22 3.2 3.2 4,282 13,745 ### ### 0.2
2006-May-17 Wed ### ### 3.28 ### 18,080 29,651 ### ### 0.0
2006-May-16 Tue 3.4 3.4 ### ### 20,370 34,629 ### ### 0.0
2006-May-15 Mon 3.47 3.47 3.45 3.45 ### ### ###
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 3.45 3.45 3.45 3.45 1,628 ### 68.6 68.6 ###
2006-May-09 Tue ### ### ### ### 3,785 0 65.6 65.6 0.0
2006-May-08 Mon 3.4 ### 3.4 ### 94.5 94.5 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu 3.4 3.45 ### 3.45 ### ### ###
2006-May-03 Wed 3.4 3.4 3.4 3.4 68.5 68.5 0.2
2006-May-02 Tue ### 3.4 ### 3.4 18,380 31,246 83.7 83.7 0.2
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri 3.2 3.2 ### ### 18.8 18.8 0.0
2006-Apr-27 Thu ### 3.25 ### ### ### ### 0.0
2006-Apr-26 Wed 3.2 3.5 ### 3.2 ### ### 0.2
2006-Apr-24 Mon 3.26 3.26 ### 3.2 ### ### 0.2
2006-Apr-21 Fri ### ### 3.26 3.26 23.4 23.4 0.2
2006-Apr-20 Thu ### ### ### ### 6,250 0 ### ### 0.0
2006-Apr-19 Wed ### ### 3.26 3.26 30.0 30.0 0.2
2006-Apr-18 Tue ### ### 3.26 3.26 22,283 36,321 ### ### 0.2
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 3.45 3.45 ### ### ### ### 0.0
2006-Apr-07 Fri 3.45 3.58 3.45 3.45 4,220 ### ### ### ###
2006-Apr-06 Thu 3.45 3.5 3.45 3.48 ### ### 0.2
2006-Apr-05 Wed 3.45 3.45 3.45 3.45 65.4 65.4 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 3.4 3.4 ### ### 10,822 ### 25.5 25.5 0.0
2006-Mar-31 Fri 3.45 3.45 3.45 3.45 60.5 60.5 ###
2006-Mar-30 Thu 3.45 3.45 3.45 3.45 16,029 ### ### ### ###
2006-Mar-29 Wed 3.45 3.45 3.45 3.45 ### ### ###
2006-Mar-28 Tue ### 3.4 ### 3.4 86.2 86.2 0.2
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Mar-23 Thu ### ### ### ### 750 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 16,382 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 3.26 ### 3.25 ### 77.1 77.1 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 3.4 3.4 3.4 3.4 ### ### 0.2


<< Previous 1 2 3 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 2025-06-05 00:03:02 thru 2025-06-05 00:03:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000