End of day Prices (full format), 600 Days for (DXS) DEXUS
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2010-Nov-16 Tue
| ###
| ###
| 0.79
| ###
| 27,026,648
| 10,675,525
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| 0.8
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2010-Nov-12 Fri
| 0.81
| ###
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Nov-11 Thu
| ###
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 0.825
| 0.825
| ###
| 0.81
| 37,102,628
| ###
| 20.8
| 20.8
| 0.1 |
2010-Nov-08 Mon
| 0.83
| ###
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Nov-05 Fri
| ###
| ###
| 0.825
| ###
| 12,130,476
| 5,003,821
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| 0.83
| 0.81
| 0.825
| 24,284,953
| ###
| ###
| ###
| 0.1 |
2010-Nov-03 Wed
| 0.8
| ###
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Nov-02 Tue
| 0.83
| ###
| 0.81
| 0.81
|
|
| 13.0
| 13.0
| 0.1 |
2010-Nov-01 Mon
| 0.83
| ###
| 0.83
| 0.83
| 24,773,951
| 10,281,189
| 65.3
| 65.3
| ### |
2010-Oct-29 Fri
| 0.83
| 0.83
| 0.825
| 0.83
| 21,099,487
| 17,459,825
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 0.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 0.82
| 0.825
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Oct-25 Mon
| 0.82
| 0.825
| ###
| 0.825
| 13,787,922
| ###
| ###
| ###
| 0.1 |
2010-Oct-22 Fri
| 0.825
| 0.83
| ###
| 0.82
| 21,219,945
| 8,806,277
| ###
| ###
| 0.1 |
2010-Oct-21 Thu
| ###
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Oct-20 Wed
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Oct-19 Tue
| 0.845
| 0.845
| ###
| 0.845
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| 0.84
| 0.845
| ###
| 0.845
|
|
| 78.8
| 78.8
| ### |
2010-Oct-15 Fri
| 0.83
| ###
| 0.825
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2010-Oct-14 Thu
| 0.83
| ###
| 0.825
| ###
| 15,596,371
| ###
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 0.83
| ###
| 0.825
| 0.83
| 16,827,971
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| ###
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Oct-11 Mon
| 0.83
| ###
| 0.825
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2010-Oct-08 Fri
| 0.83
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Oct-07 Thu
| 0.84
| 0.84
| 0.825
| 0.825
| 29,449,671
| 24,516,851
| 16.3
| 16.3
| 0.1 |
2010-Oct-06 Wed
| 0.85
| 0.85
| 0.84
| 0.845
| 22,888,188
| ###
| 26.3
| 26.3
| ### |
2010-Oct-05 Tue
| 0.84
| 0.845
| ###
| 0.84
| 35,149,758
| 14,850,772
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| 0.85
| 0.85
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| 0.85
| 0.855
| 0.84
| 0.845
| 23,005,479
| 19,497,143
| ###
| ###
| ### |
2010-Sep-30 Thu
| 0.845
| 0.86
| 0.84
| 0.855
| 54,122,626
| ###
| 83.2
| 83.2
| ### |
2010-Sep-29 Wed
| ###
| 0.85
| ###
| 0.845
|
|
| 80.7
| 80.7
| ### |
2010-Sep-28 Tue
| 0.83
| 0.845
| 0.825
| 0.84
|
|
| 76.5
| 76.5
| ### |
2010-Sep-27 Mon
| 0.845
| 0.845
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| 0.84
| 0.83
| 0.83
|
|
| 26.8
| 26.8
| ### |
2010-Sep-23 Thu
| 0.84
| 0.845
| ###
| 0.84
| 17,032,772
| 7,196,346
| 68.8
| 68.8
| ### |
2010-Sep-22 Wed
| 0.845
| 0.85
| ###
| 0.845
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 0.855
| 0.855
| 0.85
| 0.85
| 9,468,855
| ###
| 38.6
| 38.6
| ### |
2010-Sep-20 Mon
| 0.845
| 0.845
| 0.84
| 0.845
| 6,671,249
| 5,620,527
| ###
| ###
| ### |
2010-Sep-17 Fri
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| 71.8
| 71.8
| ### |
2010-Sep-16 Thu
| 0.85
| 0.855
| 0.84
| 0.84
|
|
| 31.2
| 31.2
| ### |
2010-Sep-15 Wed
| 0.84
| 0.855
| ###
| 0.85
|
|
| 76.9
| 76.9
| ### |
2010-Sep-14 Tue
| 0.845
| 0.845
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 0.845
| 0.85
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 0.845
| 0.83
| 0.84
|
|
| 75.3
| 75.3
| ### |
2010-Sep-09 Thu
| ###
| 0.84
| 0.82
| 0.83
|
|
| 22.0
| 22.0
| ### |
2010-Sep-08 Wed
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| 22.9
| 22.9
| 0.1 |
2010-Sep-07 Tue
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| 0.85
| 0.85
| 0.84
| 0.85
| 22,825,651
| 19,287,675
| 63.6
| 63.6
| ### |
2010-Sep-03 Fri
| 0.85
| 0.85
| 0.845
| 0.85
| 15,703,071
| 13,308,352
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| 0.845
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| 0.845
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| 0.825
| ###
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2010-Aug-30 Mon
| 0.82
| 0.83
| 0.82
| 0.83
| 19,140,121
| ###
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 0.82
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 0.82
| 0.81
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Aug-25 Wed
| ###
| 0.825
| 0.81
| ###
| 29,085,470
| 23,777,371
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 0.84
| 0.825
| 0.83
| 29,670,378
| 24,700,589
| ###
| ###
| ### |
2010-Aug-23 Mon
| 0.82
| ###
| ###
| ###
| 16,718,924
| 0
| 87.0
| 87.0
| 0.0 |
2010-Aug-20 Fri
| 0.82
| 0.83
| ###
| 0.825
|
|
| 78.7
| 78.7
| 0.1 |
2010-Aug-19 Thu
| 0.82
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| ###
| 0.82
| ###
| 0.82
| 38,925,653
| ###
| 86.0
| 86.0
| 0.1 |
2010-Aug-17 Tue
| 0.81
| ###
| ###
| ###
| 28,301,624
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 0.81
| ###
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Aug-13 Fri
| ###
| ###
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Aug-12 Thu
| 0.81
| ###
| 0.8
| 0.81
|
|
| 70.9
| 70.9
| 0.1 |
2010-Aug-11 Wed
| 0.83
| ###
| ###
| 0.82
| 23,695,171
| 0
| ###
| ###
| 0.1 |
2010-Aug-10 Tue
| 0.84
| 0.84
| 0.825
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| 0.83
|
|
| 78.0
| 78.0
| ### |
2010-Aug-06 Fri
| 0.825
| 0.84
| 0.82
| 0.83
| 31,369,540
| ###
| 71.2
| 71.2
| ### |
2010-Aug-05 Thu
| 0.83
| ###
| 0.82
| 0.825
| 18,188,127
| ###
| ###
| ###
| 0.1 |
2010-Aug-04 Wed
| ###
| 0.84
| 0.825
| 0.825
|
|
| 22.7
| 22.7
| 0.1 |
2010-Aug-03 Tue
| 0.84
| 0.845
| 0.825
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Aug-02 Mon
| 0.825
| 0.84
| 0.82
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Jul-30 Fri
| 0.825
| 0.83
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2010-Jul-29 Thu
| ###
| 0.84
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Jul-28 Wed
| 0.845
| 0.85
| ###
| ###
| 20,124,770
| 8,553,027
| 20.2
| 20.2
| 0.0 |
2010-Jul-27 Tue
| 0.85
| 0.855
| ###
| 0.84
| 30,039,059
| ###
| ###
| ###
| ### |
2010-Jul-26 Mon
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| 0.84
| 0.845
| 0.83
| 0.83
| 32,331,023
| ###
| ###
| ###
| ### |
2010-Jul-22 Thu
| 0.845
| 0.845
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Jul-21 Wed
| 0.84
| 0.85
| ###
| 0.845
|
|
| 76.6
| 76.6
| ### |
2010-Jul-20 Tue
| 0.8
| 0.81
| ###
| ###
| 46,973,285
| 19,024,180
| 67.7
| 67.7
| 0.0 |
2010-Jul-19 Mon
| ###
| 0.8
| 0.79
| 0.79
| 20,681,359
| 16,441,680
| ###
| ###
| ### |
2010-Jul-16 Fri
| 0.81
| ###
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Jul-15 Thu
| 0.84
| 0.845
| 0.82
| 0.82
| 17,531,944
| 14,595,343
| ###
| ###
| 0.1 |
2010-Jul-14 Wed
| 0.83
| 0.845
| 0.825
| 0.845
|
|
| ###
| ###
| ### |
2010-Jul-13 Tue
| 0.83
| 0.83
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Jul-12 Mon
| 0.82
| 0.83
| ###
| 0.825
| 26,305,627
| ###
| 71.8
| 71.8
| 0.1 |
2010-Jul-09 Fri
| ###
| ###
| ###
| 0.81
|
|
| 71.3
| 71.3
| 0.1 |
2010-Jul-08 Thu
| 0.8
| 0.81
| ###
| ###
| 19,516,148
| ###
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 0.78
| 0.79
| 0.775
| 0.79
|
|
| 86.3
| 86.3
| ### |
2010-Jul-06 Tue
| 0.77
| 0.785
| 0.76
| 0.78
|
|
| 72.7
| 72.7
| 0.1 |
2010-Jul-05 Mon
| 0.775
| 0.78
| ###
| 0.775
| 13,635,657
| ###
| 74.6
| 74.6
| 0.1 |
2010-Jul-02 Fri
| 0.785
| 0.79
| 0.76
| 0.775
| 27,354,028
| 21,199,371
| 22.3
| 22.3
| 0.1 |
2010-Jul-01 Thu
| 0.775
| 0.8
| 0.77
| 0.775
| 38,258,450
| 30,032,883
| ###
| ###
| 0.1 |
2010-Jun-30 Wed
| 0.785
| 0.79
| 0.77
| 0.77
| 26,434,822
| ###
| 22.1
| 22.1
| 0.1 |
2010-Jun-29 Tue
| ###
| 0.8
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Jun-28 Mon
| ###
| 0.8
| 0.79
| 0.79
| 9,703,048
| 7,713,923
| ###
| ###
| ### |
2010-Jun-25 Fri
| 0.785
| ###
| 0.785
| 0.79
| 14,455,051
| ###
| 76.6
| 76.6
| ### |
2010-Jun-24 Thu
| ###
| ###
| 0.785
| ###
| 18,730,085
| 7,351,558
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| 0.84
| 0.82
| 0.825
|
|
| 31.3
| 31.3
| 0.1 |
2010-Jun-22 Tue
| 0.845
| ###
| 0.845
| 0.85
| 22,995,355
| ###
| 80.2
| 80.2
| ### |
2010-Jun-21 Mon
| 0.845
| 0.86
| 0.845
| 0.86
| 17,738,954
| 15,122,458
| ###
| ###
| ### |
2010-Jun-18 Fri
| ###
| 0.85
| 0.83
| 0.845
| 30,013,149
| 25,211,045
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| 0.84
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 0.84
| 0.845
| 0.83
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Jun-15 Tue
| 0.83
| 0.84
| 0.82
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-Jun-11 Fri
| 0.84
| 0.845
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Jun-10 Thu
| 0.81
| 0.84
| 0.81
| 0.83
| 38,980,246
| ###
| 84.9
| 84.9
| ### |
2010-Jun-09 Wed
| ###
| ###
| 0.785
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2010-Jun-08 Tue
| 0.77
| 0.8
| 0.77
| 0.785
|
|
| 79.7
| 79.7
| ### |
2010-Jun-07 Mon
| ###
| 0.8
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2010-Jun-04 Fri
| 0.79
| ###
| 0.785
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2010-Jun-03 Thu
| 0.78
| ###
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| 0.77
| 0.775
| 0.76
| 0.775
|
|
| 81.5
| 81.5
| 0.1 |
2010-Jun-01 Tue
| 0.77
| 0.78
| 0.76
| 0.775
| 31,041,171
| ###
| 78.0
| 78.0
| 0.1 |
2010-May-31 Mon
| 0.77
| 0.78
| ###
| 0.775
|
|
| 73.5
| 73.5
| 0.1 |
2010-May-28 Fri
| 0.75
| 0.775
| 0.75
| 0.775
|
|
| 84.8
| 84.8
| 0.1 |
2010-May-27 Thu
| 0.73
| 0.745
| ###
| 0.74
|
|
| 71.2
| 71.2
| 0.1 |
2010-May-26 Wed
| 0.76
| 0.76
| 0.73
| ###
| 56,473,178
| ###
| 17.5
| 17.5
| 0.0 |
2010-May-25 Tue
| ###
| 0.77
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2010-May-24 Mon
| 0.77
| 0.775
| 0.76
| 0.77
|
|
| 61.5
| 61.5
| 0.1 |
2010-May-21 Fri
| 0.77
| 0.78
| 0.75
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-May-20 Thu
| 0.785
| ###
| 0.78
| 0.78
|
|
| 46.3
| 46.3
| 0.1 |
2010-May-19 Wed
| ###
| 0.785
| ###
| 0.78
| 28,209,854
| ###
| ###
| ###
| 0.1 |
2010-May-18 Tue
| 0.785
| 0.785
| ###
| 0.775
|
|
| ###
| ###
| 0.1 |
2010-May-17 Mon
| 0.8
| ###
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2010-May-14 Fri
| ###
| ###
| 0.8
| ###
| 11,430,659
| ###
| 21.0
| 21.0
| 0.0 |
2010-May-13 Thu
| ###
| 0.82
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 0.8
| 0.81
| 0.785
| 0.8
| 41,381,457
| ###
| 82.4
| 82.4
| 0.1 |
2010-May-10 Mon
| 0.785
| 0.8
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 0.77
| 0.79
| 0.76
| 0.78
| 33,237,442
| ###
| 59.7
| 59.7
| 0.1 |
2010-May-06 Thu
| ###
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-May-05 Wed
| ###
| 0.81
| ###
| ###
| 12,179,971
| 4,932,888
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 0.81
| 0.82
| ###
| ###
| 17,006,628
| ###
| 77.7
| 77.7
| 0.0 |
2010-Apr-30 Fri
| 0.81
| 0.825
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Apr-29 Thu
| 0.8
| 0.81
| ###
| ###
| 22,652,174
| ###
| 81.6
| 81.6
| 0.0 |
2010-Apr-28 Wed
| 0.8
| 0.8
| 0.79
| ###
| 22,278,053
| 17,711,052
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 0.81
| ###
| ###
| ###
| 15,260,653
| 0
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 0.8
| ###
| 0.8
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Apr-22 Thu
| 0.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 0.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| 0.8
| 0.785
| ###
| 14,803,074
| ###
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| 0.8
| 0.8
| 0.785
| 0.79
|
|
| 28.6
| 28.6
| ### |
2010-Apr-16 Fri
| 0.82
| 0.82
| ###
| 0.81
| 14,815,175
| 6,074,221
| ###
| ###
| 0.1 |
2010-Apr-15 Thu
| 0.82
| 0.83
| ###
| 0.82
| 38,280,871
| ###
| ###
| ###
| 0.1 |
2010-Apr-14 Wed
| ###
| 0.84
| 0.81
| ###
| 33,290,950
| ###
| 14.7
| 14.7
| 0.0 |
2010-Apr-13 Tue
| 0.84
| 0.84
| 0.825
| 0.83
| 29,413,782
| 24,486,973
| ###
| ###
| ### |
2010-Apr-12 Mon
| 0.83
| 0.845
| 0.83
| 0.84
|
|
| 77.0
| 77.0
| ### |
2010-Apr-09 Fri
| 0.83
| ###
| 0.82
| 0.83
| 19,685,459
| ###
| ###
| ###
| ### |
2010-Apr-08 Thu
| 0.82
| ###
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Apr-07 Wed
| 0.825
| ###
| ###
| 0.82
| 36,317,856
| 0
| ###
| ###
| 0.1 |
2010-Apr-06 Tue
| 0.82
| 0.83
| ###
| 0.825
| 20,164,150
| 8,368,122
| 71.8
| 71.8
| 0.1 |
2010-Apr-01 Thu
| ###
| 0.82
| ###
| 0.81
| 24,887,688
| 10,203,952
| 25.3
| 25.3
| 0.1 |
2010-Mar-31 Wed
| 0.81
| 0.82
| ###
| 0.81
|
|
| 72.0
| 72.0
| 0.1 |
2010-Mar-30 Tue
| 0.81
| ###
| 0.8
| ###
| 14,812,651
| ###
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 0.8
| 0.81
| ###
| 0.8
|
|
|
|
| 0.1 |
2010-Mar-26 Fri
| ###
| 0.8
| 0.785
| 0.8
|
|
| 72.8
| 72.8
| 0.1 |
2010-Mar-25 Thu
| ###
| 0.8
| 0.785
| ###
| 25,618,455
| 20,302,625
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| 0.8
| ###
| 0.79
| 0.79
| 24,277,686
| 9,589,685
| 26.4
| 26.4
| ### |
2010-Mar-23 Tue
| ###
| 0.8
| 0.79
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| 0.8
| 0.79
| ###
| 19,752,449
| ###
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| 0.8
| ###
| ###
| 0.8
| 20,724,288
| 0
| ###
| ###
| 0.1 |
2010-Mar-18 Thu
| 0.8
| ###
| ###
| ###
| 30,301,042
| 0
| 28.5
| 28.5
| 0.0 |
2010-Mar-17 Wed
| 0.81
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2010-Mar-16 Tue
| ###
| 0.81
| 0.8
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| 0.8
| ###
| ###
| 0.8
| 23,590,473
| 0
| ###
| ###
| 0.1 |
2010-Mar-12 Fri
| 0.81
| ###
| 0.79
| ###
| 23,820,086
| ###
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| 0.82
| 0.81
| 0.81
| 25,856,885
| ###
| ###
| ###
| 0.1 |
2010-Mar-10 Wed
| 0.83
| 0.83
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Mar-09 Tue
| 0.83
| 0.83
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Mar-08 Mon
| 0.83
| ###
| 0.825
| 0.83
|
|
| 71.3
| 71.3
| ### |
2010-Mar-05 Fri
| ###
| ###
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2010-Mar-04 Thu
| 0.84
| 0.84
| 0.825
| ###
| 38,415,488
| ###
| 30.0
| 30.0
| 0.0 |
2010-Mar-03 Wed
| 0.85
| 0.85
| 0.83
| ###
| 20,508,078
| 17,226,785
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 0.84
| 0.85
| ###
| 0.845
|
|
| 78.3
| 78.3
| ### |
2010-Mar-01 Mon
| 0.83
| ###
| 0.82
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Feb-26 Fri
| 0.82
| 0.825
| ###
| 0.825
| 28,401,148
| 11,715,473
| ###
| ###
| 0.1 |
2010-Feb-25 Thu
| 0.825
| 0.83
| ###
| ###
| 36,266,643
| 15,050,656
| 38.8
| 38.8
| 0.0 |
2010-Feb-24 Wed
| 0.82
| 0.825
| ###
| ###
| 28,988,573
| 11,957,786
| 31.9
| 31.9
| 0.0 |
2010-Feb-23 Tue
| 0.82
| 0.83
| ###
| 0.82
|
|
| 70.6
| 70.6
| 0.1 |
2010-Feb-22 Mon
| 0.83
| ###
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Feb-19 Fri
| 0.83
| ###
| 0.82
| 0.82
| 27,791,646
| 11,394,574
| ###
| ###
| 0.1 |
2010-Feb-18 Thu
| 0.825
| 0.84
| 0.825
| ###
| 29,236,641
| ###
| 81.3
| 81.3
| 0.0 |
2010-Feb-17 Wed
| 0.82
| 0.825
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Feb-16 Tue
| 0.82
| 0.825
| 0.81
| ###
| 20,322,072
| ###
| 31.7
| 31.7
| 0.0 |
2010-Feb-15 Mon
| 0.83
| 0.83
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2010-Feb-12 Fri
| 0.84
| 0.845
| 0.82
| 0.83
| 10,478,342
| ###
| ###
| ###
| ### |
2010-Feb-11 Thu
| 0.84
| 0.845
| 0.83
| 0.84
|
|
| 61.1
| 61.1
| ### |
2010-Feb-10 Wed
| 0.84
| 0.855
| 0.825
| ###
| 23,925,778
| 20,097,653
| 37.1
| 37.1
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| 0.83
|
|
| 85.1
| 85.1
| ### |
2010-Feb-08 Mon
| 0.845
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Feb-05 Fri
| ###
| 0.845
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2010-Feb-04 Thu
| ###
| 0.855
| ###
| 0.855
|
|
| 88.2
| 88.2
| ### |
2010-Feb-03 Wed
| 0.84
| 0.845
| 0.825
| 0.84
| 32,892,725
| 27,465,425
| 71.3
| 71.3
| ### |
2010-Feb-02 Tue
| 0.82
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 0.83
| ###
| 0.8
| 0.81
| 33,112,070
| 13,244,828
| ###
| ###
| 0.1 |
2010-Jan-29 Fri
| 0.83
| 0.845
| 0.82
| 0.83
| 21,535,729
| ###
| 80.2
| 80.2
| ### |
2010-Jan-28 Thu
| 0.84
| 0.84
| 0.82
| ###
| 33,482,085
| ###
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 0.83
| 0.845
| 0.82
| ###
| 30,472,048
| 25,367,979
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 0.81
| 0.825
| ###
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Jan-22 Fri
| 0.81
| 0.82
| 0.81
| 0.81
| 19,335,255
| ###
| 64.4
| 64.4
| 0.1 |
2010-Jan-21 Thu
| 0.825
| 0.83
| ###
| 0.82
| 27,954,140
| ###
| ###
| ###
| 0.1 |
2010-Jan-20 Wed
| 0.83
| ###
| 0.82
| 0.825
| 21,725,943
| ###
| 37.4
| 37.4
| 0.1 |
2010-Jan-19 Tue
| 0.84
| 0.845
| ###
| 0.82
|
|
| 21.5
| 21.5
| 0.1 |
2010-Jan-18 Mon
| 0.845
| 0.85
| 0.84
| 0.84
| 27,359,046
| ###
| 27.7
| 27.7
| ### |
2010-Jan-15 Fri
| 0.855
| 0.855
| ###
| 0.845
| 32,808,081
| 14,025,454
| 26.8
| 26.8
| ### |
2010-Jan-14 Thu
| 0.86
| 0.87
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 0.85
| ###
| 0.85
| 0.85
| 16,750,271
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| 0.86
| ###
| 0.85
| 0.855
| 15,700,256
| ###
| 35.9
| 35.9
| ### |
2010-Jan-11 Mon
| 0.86
| 0.86
| 0.85
| 0.86
| 12,240,353
| ###
| ###
| ###
| ### |
2010-Jan-08 Fri
| 0.86
| 0.87
| 0.85
| 0.85
| 8,205,970
| ###
| 26.1
| 26.1
| ### |
2010-Jan-07 Thu
| 0.86
| 0.86
| 0.85
| 0.85
| 17,092,721
| 14,614,276
| 24.2
| 24.2
| ### |
2010-Jan-06 Wed
| ###
| ###
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2010-Jan-05 Tue
| 0.855
| 0.86
| 0.85
| 0.86
| 15,606,171
| 13,343,276
| 68.4
| 68.4
| ### |
2010-Jan-04 Mon
| 0.85
| 0.86
| ###
| 0.84
|
|
| 21.4
| 21.4
| ### |
2009-Dec-31 Thu
| 0.83
| 0.855
| 0.83
| 0.85
|
|
| 85.9
| 85.9
| ### |
2009-Dec-30 Wed
| 0.825
| 0.84
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2009-Dec-29 Tue
| 0.83
| ###
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Dec-24 Thu
| ###
| 0.84
| 0.82
| 0.82
|
|
| 13.5
| 13.5
| 0.1 |
2009-Dec-23 Wed
| 0.82
| 0.84
| ###
| 0.84
| 10,698,485
| ###
| 83.8
| 83.8
| ### |
2009-Dec-22 Tue
| 0.83
| ###
| 0.82
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Dec-21 Mon
| 0.82
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2009-Dec-18 Fri
| 0.81
| 0.825
| 0.8
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| 0.8
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2009-Dec-16 Wed
| 0.82
| 0.825
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-15 Tue
| 0.81
| 0.825
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-Dec-14 Mon
| 0.82
| 0.825
| 0.8
| ###
| 22,893,248
| ###
| 24.3
| 24.3
| 0.0 |
2009-Dec-11 Fri
| ###
| 0.82
| ###
| 0.81
|
|
| 27.6
| 27.6
| 0.1 |
2009-Dec-10 Thu
| 0.81
| 0.82
| 0.8
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Dec-09 Wed
| 0.79
| ###
| 0.78
| 0.8
| 15,325,728
| ###
| ###
| ###
| 0.1 |
2009-Dec-08 Tue
| 0.8
| 0.81
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| 0.82
| 0.82
| ###
| 0.8
|
|
| 24.4
| 24.4
| 0.1 |
2009-Dec-04 Fri
| ###
| ###
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-03 Thu
| ###
| ###
| ###
| 0.8
| 20,904,585
| 0
| 7.2
| 7.2
| 0.1 |
2009-Dec-02 Wed
| 0.83
| 0.84
| 0.825
| 0.825
| 18,932,025
| ###
| 31.9
| 31.9
| 0.1 |
2009-Dec-01 Tue
| ###
| 0.825
| ###
| 0.825
|
|
| 86.3
| 86.3
| 0.1 |
2009-Nov-30 Mon
| ###
| 0.82
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-Nov-27 Fri
| ###
| 0.8
| 0.78
| 0.79
|
|
| 45.6
| 45.6
| ### |
2009-Nov-26 Thu
| ###
| ###
| 0.81
| 0.81
| 21,568,626
| ###
| ###
| ###
| 0.1 |
2009-Nov-25 Wed
| ###
| 0.84
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Nov-24 Tue
| 0.86
| ###
| 0.83
| 0.83
|
|
| 15.4
| 15.4
| ### |
2009-Nov-23 Mon
| 0.86
| ###
| 0.845
| 0.85
| 16,039,673
| ###
| ###
| ###
| ### |
2009-Nov-20 Fri
| 0.87
| 0.875
| 0.855
| 0.86
| 15,234,325
| ###
| ###
| ###
| ### |
2009-Nov-19 Thu
| 0.89
| 0.89
| 0.86
| 0.88
|
|
| 27.9
| 27.9
| 0.1 |
2009-Nov-18 Wed
| 0.845
| 0.885
| 0.845
| 0.87
| 31,625,445
| ###
| 89.1
| 89.1
| 0.1 |
2009-Nov-17 Tue
| 0.84
| 0.86
| ###
| 0.85
| 23,668,384
| ###
| 84.1
| 84.1
| ### |
2009-Nov-16 Mon
| 0.83
| 0.84
| 0.82
| 0.83
| 14,672,029
| 12,177,784
| ###
| ###
| ### |
2009-Nov-13 Fri
| ###
| 0.845
| 0.81
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2009-Nov-12 Thu
| 0.855
| 0.86
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Nov-11 Wed
| 0.81
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2009-Nov-10 Tue
| 0.82
| 0.82
| 0.8
| 0.8
| 26,821,524
| ###
| ###
| ###
| 0.1 |
2009-Nov-09 Mon
| 0.8
| 0.83
| 0.79
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2009-Nov-06 Fri
| 0.79
| ###
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 0.785
| 0.785
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| 0.755
| 0.78
|
|
| 22.6
| 22.6
| 0.1 |
2009-Nov-03 Tue
| ###
| 0.81
| 0.785
| 0.79
| 12,705,176
| 10,132,377
| 32.8
| 32.8
| ### |
2009-Nov-02 Mon
| 0.785
| ###
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| 0.8
| ###
| 0.79
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Oct-29 Thu
| 0.8
| ###
| 0.75
| 0.755
| 46,078,920
| ###
| 13.6
| 13.6
| ### |
2009-Oct-28 Wed
| ###
| 0.825
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Oct-27 Tue
| 0.83
| ###
| ###
| 0.81
| 36,866,186
| 0
| 27.4
| 27.4
| 0.1 |
2009-Oct-26 Mon
| ###
| 0.86
| 0.83
| 0.845
| 21,933,652
| ###
| 78.8
| 78.8
| ### |
2009-Oct-23 Fri
| 0.86
| 0.875
| 0.83
| 0.83
| 63,884,242
| ###
| 12.1
| 12.1
| ### |
2009-Oct-22 Thu
| 0.845
| 0.86
| 0.845
| 0.85
|
|
| 74.0
| 74.0
| ### |
2009-Oct-21 Wed
| 0.855
| ###
| 0.845
| 0.855
| 19,075,970
| ###
| 67.4
| 67.4
| ### |
2009-Oct-20 Tue
| 0.84
| 0.86
| ###
| 0.85
| 34,274,441
| ###
| 75.5
| 75.5
| ### |
2009-Oct-19 Mon
| 0.84
| 0.84
| 0.825
| 0.83
| 23,718,372
| 19,745,544
| 30.1
| 30.1
| ### |
2009-Oct-16 Fri
| 0.84
| 0.845
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| 0.84
| 0.855
| 0.83
| 0.83
| 28,356,085
| ###
| 29.7
| 29.7
| ### |
2009-Oct-14 Wed
| ###
| 0.825
| 0.81
| 0.82
| 10,331,886
| ###
| ###
| ###
| 0.1 |
2009-Oct-13 Tue
| 0.8
| 0.82
| 0.785
| 0.82
|
|
| 82.2
| 82.2
| 0.1 |
2009-Oct-12 Mon
| ###
| 0.8
| 0.785
| 0.79
|
|
| 35.0
| 35.0
| ### |
2009-Oct-09 Fri
| 0.82
| 0.825
| ###
| 0.8
|
|
| 18.8
| 18.8
| 0.1 |
2009-Oct-08 Thu
| 0.82
| ###
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| 0.825
| ###
| ###
| 29,177,050
| ###
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| 0.855
| 0.755
| 0.785
|
|
| 6.3
| 6.3
| ### |
2009-Oct-05 Mon
| 0.825
| 0.84
| ###
| 0.82
| 10,866,752
| ###
| ###
| ###
| 0.1 |
2009-Oct-02 Fri
| 0.82
| 0.825
| 0.8
| 0.81
| 22,720,374
| ###
| ###
| ###
| 0.1 |
2009-Oct-01 Thu
| 0.86
| 0.87
| ###
| 0.85
| 25,720,472
| ###
| 31.2
| 31.2
| ### |
2009-Sep-30 Wed
| ###
| 0.86
| 0.83
| 0.845
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| 0.82
| ###
| 0.81
| 0.83
| 24,052,573
| ###
| 78.0
| 78.0
| ### |
2009-Sep-28 Mon
| 0.8
| ###
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Sep-25 Fri
| 0.82
| 0.82
| 0.79
| ###
| 12,617,448
| 10,157,045
| 14.6
| 14.6
| 0.0 |
2009-Sep-24 Thu
| 0.81
| 0.83
| ###
| 0.82
| 20,973,779
| ###
| ###
| ###
| 0.1 |
2009-Sep-23 Wed
| 0.825
| 0.83
| ###
| 0.82
| 19,632,789
| ###
| 29.7
| 29.7
| 0.1 |
2009-Sep-22 Tue
| ###
| 0.83
| ###
| ###
| 19,317,185
| ###
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| 0.84
| ###
| 0.825
|
|
| 32.9
| 32.9
| 0.1 |
2009-Sep-18 Fri
| 0.79
| ###
| 0.79
| ###
| 54,151,554
| ###
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| 0.82
| 0.79
| 0.79
|
|
| 29.5
| 29.5
| ### |
2009-Sep-16 Wed
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Sep-15 Tue
| 0.76
| 0.79
| 0.755
| 0.79
|
|
| 89.4
| 89.4
| ### |
2009-Sep-14 Mon
| 0.745
| 0.76
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 0.74
| 0.755
| 0.74
| 0.74
|
|
| 65.9
| 65.9
| 0.1 |
2009-Sep-10 Thu
| 0.74
| 0.75
| ###
| 0.74
| 50,344,949
| 18,879,355
| ###
| ###
| 0.1 |
2009-Sep-09 Wed
| 0.75
| 0.75
| 0.725
| ###
| 33,880,385
| 24,986,783
| 24.2
| 24.2
| 0.0 |
2009-Sep-08 Tue
| 0.76
| ###
| ###
| 0.745
|
|
| ###
| ###
| ### |
2009-Sep-07 Mon
| 0.75
| ###
| ###
| 0.76
| 27,679,823
| 0
| ###
| ###
| 0.1 |
2009-Sep-04 Fri
| ###
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2009-Sep-03 Thu
| 0.72
| 0.725
| 0.71
| 0.71
|
|
| 19.4
| 19.4
| ### |
2009-Sep-02 Wed
| ###
| 0.725
| 0.7
| 0.72
|
|
| 81.6
| 81.6
| ### |
2009-Sep-01 Tue
| 0.74
| 0.74
| 0.72
| 0.73
| 29,292,642
| 21,383,628
| ###
| ###
| 0.1 |
2009-Aug-31 Mon
| 0.755
| 0.77
| ###
| 0.745
| 50,953,574
| 19,617,125
| ###
| ###
| ### |
2009-Aug-28 Fri
| 0.75
| 0.76
| ###
| 0.755
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.7
| 0.74
| ###
| 0.73
| 74,210,880
| 27,458,025
| 90.0
| 90.0
| 0.1 |
2009-Aug-26 Wed
| ###
| ###
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| ###
| 0.675
| ###
| 28,815,379
| ###
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 0.675
| 0.685
| ###
| 0.685
| 29,183,128
| 9,995,221
| 75.1
| 75.1
| 0.0 |
2009-Aug-21 Fri
| 0.7
| 0.7
| ###
| ###
| 67,135,287
| 23,497,350
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| 0.71
| ###
| ###
| 65,455,822
| ###
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 0.71
| ###
| 0.685
| ###
| 68,133,983
| 23,335,889
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 0.77
| 0.77
| 0.71
| ###
| 59,369,845
| 43,933,685
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| 0.78
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2009-Aug-14 Fri
| 0.78
| 0.785
| 0.76
| ###
| 37,294,220
| 28,809,784
| 22.5
| 22.5
| 0.0 |
2009-Aug-13 Thu
| 0.775
| 0.8
| 0.77
| 0.78
| 70,828,053
| 55,600,021
| ###
| ###
| 0.1 |
2009-Aug-12 Wed
| 0.76
| 0.775
| 0.755
| 0.77
| 26,162,647
| 20,014,424
| ###
| ###
| 0.1 |
2009-Aug-11 Tue
| 0.745
| 0.76
| 0.74
| 0.76
|
|
| 79.7
| 79.7
| 0.1 |
2009-Aug-10 Mon
| 0.73
| 0.755
| 0.725
| 0.745
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.725
| 0.725
| 0.71
| 0.72
| 22,634,229
| 16,240,059
| 30.9
| 30.9
| ### |
2009-Aug-06 Thu
| 0.72
| 0.73
| ###
| 0.72
| 26,788,354
| 9,777,749
| ###
| ###
| ### |
2009-Aug-05 Wed
| ###
| 0.74
| 0.72
| 0.72
| 25,029,742
| ###
| 29.9
| 29.9
| ### |
2009-Aug-04 Tue
| 0.73
| ###
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Aug-03 Mon
| 0.73
| ###
| ###
| 0.725
| 13,295,844
| 0
| ###
| ###
| ### |
2009-Jul-31 Fri
| 0.72
| 0.74
| 0.72
| 0.73
| 27,730,073
| 20,242,953
| 73.8
| 73.8
| 0.1 |
2009-Jul-30 Thu
| ###
| ###
| ###
| 0.72
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 0.72
| ###
| ###
| 0.73
| 26,784,282
| 0
| ###
| ###
| 0.1 |
2009-Jul-28 Tue
| ###
| 0.725
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 30,100,321
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Jul-23 Thu
| ###
| 0.73
| ###
| 0.725
|
|
| 71.5
| 71.5
| ### |
2009-Jul-22 Wed
| 0.73
| 0.73
| 0.71
| ###
| 34,590,255
| 24,904,983
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 0.745
| 0.75
| 0.725
| 0.73
| 22,866,120
| ###
| 20.2
| 20.2
| 0.1 |
2009-Jul-20 Mon
| 0.75
| ###
| 0.73
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2009-Jul-17 Fri
| 0.76
| ###
| 0.745
| 0.75
| 23,868,545
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| 0.755
| 0.755
| ###
| 0.75
|
|
| 29.9
| 29.9
| ### |
2009-Jul-15 Wed
| ###
| 0.75
| 0.73
| 0.74
| 21,736,584
| 16,085,072
| ###
| ###
| 0.1 |
2009-Jul-14 Tue
| ###
| 0.73
| 0.71
| 0.73
| 18,355,078
| 13,215,656
| 79.4
| 79.4
| 0.1 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| 0.7
| ###
| ###
| 35,186,528
| 12,315,284
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 0.7
| ###
| ###
| 0.7
| 37,005,627
| 0
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| 0.72
| ###
| 0.71
|
|
| 34.9
| 34.9
| ### |
2009-Jul-06 Mon
| ###
| 0.725
| ###
| 0.72
| 27,570,828
| 9,994,425
| 92.3
| 92.3
| ### |
2009-Jul-03 Fri
| ###
| ###
| 0.7
| ###
| 19,922,677
| ###
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 0.72
| 0.725
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| ###
| 0.74
| 0.71
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2009-Jun-30 Tue
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 84.4
| 84.4
| ### |
2009-Jun-29 Mon
| 0.725
| ###
| 0.72
| 0.73
| 17,832,585
| ###
| ###
| ###
| 0.1 |
2009-Jun-26 Fri
| 0.725
| ###
| 0.71
| ###
| 24,827,849
| 8,813,886
| 26.1
| 26.1
| 0.0 |
2009-Jun-25 Thu
| 0.725
| 0.725
| 0.71
| 0.725
| 34,047,076
| 24,428,777
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 0.71
| 0.72
| 0.685
| 0.71
| 34,687,055
| 24,367,656
| ###
| ###
| ### |
2009-Jun-23 Tue
| 0.75
| 0.75
| 0.725
| 0.73
|
|
| 27.8
| 27.8
| 0.1 |
2009-Jun-22 Mon
| 0.78
| 0.785
| ###
| 0.75
|
|
| 16.8
| 16.8
| ### |
2009-Jun-19 Fri
| 0.76
| 0.775
| 0.755
| 0.77
|
|
| 81.1
| 81.1
| 0.1 |
2009-Jun-18 Thu
| 0.745
| 0.75
| ###
| 0.75
| 69,057,957
| ###
| 77.9
| 77.9
| ### |
2009-Jun-17 Wed
| 0.73
| 0.74
| 0.72
| 0.73
|
|
| 76.4
| 76.4
| 0.1 |
2009-Jun-16 Tue
| ###
| 0.745
| 0.71
| 0.74
| 22,164,853
| ###
| ###
| ###
| 0.1 |
2009-Jun-15 Mon
| 0.725
| ###
| ###
| 0.725
|
|
| 74.1
| 74.1
| ### |
2009-Jun-12 Fri
| 0.745
| 0.755
| ###
| 0.72
|
|
| 15.2
| 15.2
| ### |
2009-Jun-11 Thu
| 0.73
| 0.755
| 0.72
| 0.73
| 35,647,322
| ###
| ###
| ###
| 0.1 |
2009-Jun-10 Wed
| 0.71
| ###
| ###
| 0.725
| 23,512,876
| 0
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.74
| 0.745
| ###
| ###
| 45,797,684
| ###
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 0.74
| 0.755
| 0.73
| 0.73
| 35,123,849
| 26,079,457
| ###
| ###
| 0.1 |
2009-Jun-03 Wed
| 0.74
| 0.76
| 0.725
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Jun-02 Tue
| 0.77
| 0.77
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2009-Jun-01 Mon
| 0.74
| 0.76
| 0.73
| 0.76
| 25,041,554
| 18,655,957
| 76.9
| 76.9
| 0.1 |
2009-May-29 Fri
| 0.73
| 0.755
| 0.725
| 0.755
| 44,760,945
| ###
| 83.3
| 83.3
| ### |
2009-May-28 Thu
| 0.72
| 0.745
| ###
| 0.74
|
|
| 85.4
| 85.4
| 0.1 |
2009-May-27 Wed
| 0.725
| 0.745
| ###
| 0.72
| 39,354,841
| 14,659,678
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| 0.71
| 0.655
| 0.71
|
|
| 94.5
| 94.5
| ### |
2009-May-25 Mon
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.71
| 0.71
| ###
| 0.675
| 43,922,073
| ###
| 9.2
| 9.2
| 0.0 |
2009-May-20 Wed
| 0.7
| ###
| ###
| 0.7
| 15,028,281
| 0
| 74.2
| 74.2
| ### |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2009-May-18 Mon
| 0.675
| ###
| ###
| 0.675
| 18,093,446
| 0
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| 0.675
| ###
| ###
| 0.675
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| 0.675
| ###
| 0.655
| ###
| 41,864,657
| 13,710,675
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 40,765,182
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 0.7
| 0.71
| ###
| ###
| 33,535,347
| 11,905,048
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 0.72
| 0.74
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 25,346,677
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| 0.685
| 0.7
| 89,110,673
| ###
| ###
| ###
| ### |
2009-May-06 Wed
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| 0.73
| ###
| 0.73
| 42,180,622
| 15,395,927
| ###
| ###
| 0.1 |
2009-May-04 Mon
| 0.71
| 0.725
| ###
| 0.7
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| 0.725
| 0.74
| 0.71
| 0.71
| 23,141,521
| ###
| 20.7
| 20.7
| ### |
2009-Apr-30 Thu
| 0.755
| 0.76
| 0.72
| 0.73
|
|
| 14.1
| 14.1
| 0.1 |
2009-Apr-29 Wed
| 0.72
| 0.74
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Apr-28 Tue
| 0.74
| 0.745
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| 0.755
| 0.755
| 0.73
| 0.74
| 13,774,781
| 10,227,774
| 28.9
| 28.9
| 0.1 |
2009-Apr-24 Fri
| 0.76
| 0.78
| 0.73
| 0.73
| 19,334,056
| ###
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| 0.7
| 0.745
| ###
| 0.745
| 62,770,027
| ###
| ###
| ###
| ### |
2009-Apr-22 Wed
| 0.825
| 0.825
| 0.825
| 0.825
| 0
|
|
|
| 0.1 |
2009-Apr-21 Tue
| 0.825
| 0.825
| 0.825
| 0.825
| 0
|
|
|
| 0.1 |
2009-Apr-20 Mon
| 0.85
| 0.855
| 0.825
| 0.825
|
|
| 18.8
| 18.8
| 0.1 |
2009-Apr-17 Fri
| ###
| ###
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| 0.845
| 0.88
| 0.845
| 0.875
|
|
| ###
| ###
| 0.1 |
2009-Apr-15 Wed
| 0.81
| ###
| 0.81
| ###
| 10,786,150
| ###
| 67.6
| 67.6
| 0.0 |
2009-Apr-14 Tue
| 0.785
| 0.845
| 0.785
| ###
| 12,479,447
| 10,170,749
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 0.745
| 0.81
| 0.745
| 0.785
|
|
| ###
| ###
| ### |
2009-Apr-08 Wed
| 0.71
| 0.775
| 0.71
| 0.755
| 12,617,954
| ###
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| ###
| 0.73
| 0.73
|
|
| 4.1
| 4.1
| 0.1 |
2009-Apr-06 Mon
| 0.89
| 0.89
| 0.785
| ###
| 7,028,454
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2009-Apr-02 Thu
| 0.83
| ###
| ###
| 0.875
|
|
| ###
| ###
| 0.1 |
2009-Apr-01 Wed
| 0.74
| ###
| ###
| ###
| 8,834,556
| 0
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| 0.75
| ###
| 0.75
| 16,686,258
| 6,257,346
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.74
| 0.75
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2009-Mar-27 Fri
| 0.75
| 0.785
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 0.75
| 0.755
| 12,515,984
| ###
| 5.3
| 5.3
| ### |
2009-Mar-25 Wed
| 0.78
| ###
| 0.76
| ###
| 11,914,386
| ###
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 0.75
| 0.8
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2009-Mar-23 Mon
| ###
| ###
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Mar-20 Fri
| 0.785
| 0.8
| 0.685
| 0.685
| 10,896,279
| 8,090,487
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 0.82
| 0.85
| 0.78
| ###
| 29,277,229
| 23,860,941
| 15.1
| 15.1
| 0.0 |
2009-Mar-18 Wed
| ###
| 0.82
| 0.77
| 0.82
| 17,427,581
| 13,854,926
| 74.3
| 74.3
| 0.1 |
2009-Mar-17 Tue
| 0.74
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2009-Mar-16 Mon
| 0.745
| 0.82
| 0.745
| 0.755
|
|
| ###
| ###
| ### |
2009-Mar-13 Fri
| 0.74
| ###
| 0.725
| 0.78
| 16,267,781
| 5,897,070
| 84.9
| 84.9
| 0.1 |
2009-Mar-12 Thu
| ###
| 0.74
| ###
| ###
| 21,965,945
| ###
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 0.645
| ###
| ###
| ###
| 33,204,456
| 0
| 84.7
| 84.7
| 0.0 |
2009-Mar-10 Tue
| 0.57
| ###
| 0.56
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2009-Mar-09 Mon
| 0.59
| ###
| 0.545
| 0.59
| 9,030,348
| ###
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 0.59
| ###
| 0.56
| 0.59
| 13,934,449
| 3,901,645
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.685
| 0.685
| 0.59
| ###
| 17,570,482
| 11,201,182
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 25,025,624
| 0
| 96.6
| 96.6
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 0.585
| 0.645
|
|
| ###
| ###
| ### |
2009-Mar-02 Mon
| 0.685
| 0.685
| 0.625
| 0.625
|
|
| 8.5
| 8.5
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| 0.7
| 16,517,677
| 0
| 81.4
| 81.4
| ### |
2009-Feb-26 Thu
| 0.7
| 0.7
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 0.685
| ###
| ###
| ###
| 21,071,552
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.71
| 0.71
| 0.675
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Feb-20 Fri
| 0.725
| 0.73
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Feb-19 Thu
| ###
| 0.74
| ###
| 0.73
|
|
| 76.8
| 76.8
| 0.1 |
2009-Feb-18 Wed
| 0.74
| 0.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 0.84
| 0.86
| 0.76
| 0.78
| 13,819,686
| 11,193,945
| ###
| ###
| 0.1 |
2009-Feb-16 Mon
| 0.85
| 0.85
| ###
| ###
| 10,915,189
| 4,638,955
| 23.9
| 23.9
| 0.0 |
2009-Feb-13 Fri
| 0.88
| 0.88
| 0.8
| 0.845
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| 0.83
| 0.86
| ###
| 0.86
|
|
| 83.9
| 83.9
| ### |
2009-Feb-11 Wed
| 0.79
| 0.86
| 0.79
| 0.845
| 11,419,057
| 9,420,722
| ###
| ###
| ### |
2009-Feb-10 Tue
| 0.82
| 0.875
| ###
| 0.82
|
|
| 75.8
| 75.8
| 0.1 |
2009-Feb-09 Mon
| 0.76
| 0.79
| 0.75
| 0.78
| 19,167,389
| 14,758,889
| 81.7
| 81.7
| 0.1 |
2009-Feb-06 Fri
| 0.72
| 0.79
| 0.7
| 0.725
| 20,867,987
| 15,546,650
| ###
| ###
| ### |
2009-Feb-05 Thu
| 0.685
| 0.71
| ###
| 0.7
|
|
| 84.1
| 84.1
| ### |
2009-Feb-04 Wed
| 0.755
| 0.755
| ###
| ###
| 29,911,041
| ###
| 6.4
| 6.4
| 0.0 |
2009-Feb-03 Tue
| 0.78
| 0.79
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Feb-02 Mon
| 0.74
| 0.825
| 0.74
| 0.825
| 10,262,981
| 8,030,782
| 96.9
| 96.9
| 0.1 |
2009-Jan-30 Fri
| 0.755
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Jan-29 Thu
| 0.76
| 0.78
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2009-Jan-28 Wed
| 0.73
| 0.745
| 0.72
| ###
| 32,740,650
| 23,982,526
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| 0.8
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2009-Jan-23 Fri
| 0.8
| 0.8
| 0.73
| 0.74
| 10,603,471
| 8,111,655
| 8.5
| 8.5
| 0.1 |
2009-Jan-22 Thu
| 0.77
| 0.8
| 0.74
| 0.8
| 17,568,156
| 13,527,480
| ###
| ###
| 0.1 |
2009-Jan-21 Wed
| 0.74
| 0.79
| 0.725
| 0.77
|
|
| 91.3
| 91.3
| 0.1 |
2009-Jan-20 Tue
| 0.72
| 0.74
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Jan-19 Mon
| ###
| 0.75
| ###
| 0.74
| 4,564,149
| 1,711,555
| ###
| ###
| 0.1 |
2009-Jan-16 Fri
| 0.75
| 0.75
| ###
| ###
| 13,573,687
| ###
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 0.74
| 0.75
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| 0.79
| ###
| 0.74
| ###
| 20,284,972
| ###
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 0.8
| 0.81
| 0.78
| 0.785
|
|
| 22.3
| 22.3
| ### |
2009-Jan-12 Mon
| 0.77
| 0.825
| 0.77
| 0.825
| 9,068,275
| 7,231,949
| 94.1
| 94.1
| 0.1 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.83
| 0.83
| 0.8
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Jan-07 Wed
| 0.84
| 0.845
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2009-Jan-06 Tue
| 0.8
| 0.83
| 0.78
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Jan-05 Mon
| 0.83
| ###
| ###
| 0.785
| 8,191,377
| 0
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.8
| 0.825
| 0.78
| 0.825
|
|
| 77.4
| 77.4
| 0.1 |
2008-Dec-31 Wed
| 0.745
| 0.855
| 0.745
| 0.82
|
|
| 94.2
| 94.2
| 0.1 |
2008-Dec-30 Tue
| 0.775
| 0.78
| ###
| 0.745
|
|
| ###
| ###
| ### |
2008-Dec-29 Mon
| 0.785
| 0.81
| 0.76
| 0.785
|
|
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 0.79
| 0.81
| 0.77
| 0.8
| 10,596,488
| 8,371,225
| 71.0
| 71.0
| 0.1 |
2008-Dec-23 Tue
| 0.78
| 0.8
| 0.77
| 0.8
| 13,791,476
| ###
| 83.9
| 83.9
| 0.1 |
2008-Dec-22 Mon
| ###
| 0.83
| ###
| 0.81
| 12,733,851
| 5,284,548
| ###
| ###
| 0.1 |
2008-Dec-19 Fri
| 0.85
| ###
| 0.82
| 0.83
| 35,979,781
| ###
| 22.0
| 22.0
| ### |
2008-Dec-18 Thu
| 0.85
| 0.88
| ###
| 0.83
| 50,830,179
| 22,365,278
| ###
| ###
| ### |
2008-Dec-17 Wed
| ###
| ###
| 0.845
| 0.855
| 23,488,022
| 9,923,689
| 13.8
| 13.8
| ### |
2008-Dec-16 Tue
| ###
| ###
| 0.85
| 0.89
|
|
| 19.1
| 19.1
| ### |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 26,580,773
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Dec-10 Wed
| ###
| ###
| 0.87
| ###
| 48,299,649
| 21,010,347
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| 0.885
| ###
| 0.83
| ###
| 46,084,758
| 19,125,174
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 0.84
| ###
| 0.83
| 0.88
| 37,509,228
| 15,566,329
| 87.8
| 87.8
| 0.1 |
2008-Dec-05 Fri
| 0.875
| 0.88
| 0.82
| 0.825
|
|
| 13.4
| 13.4
| 0.1 |
2008-Dec-04 Thu
| ###
| ###
| ###
| 0.845
| 42,550,188
| 0
| ###
| ###
| ### |
2008-Dec-03 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2008-Dec-02 Tue
| 0.85
| 0.89
| 0.81
| 0.84
|
|
| 31.3
| 31.3
| ### |
2008-Dec-01 Mon
| 0.855
| 0.885
| 0.83
| 0.86
| 6,117,349
| 5,245,626
| ###
| ###
| ### |
2008-Nov-28 Fri
| 0.83
| ###
| 0.79
| 0.83
| 9,673,276
| 3,820,944
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 0.78
| 0.85
| 0.78
| 0.83
| 7,724,129
| ###
| 89.2
| 89.2
| ### |
2008-Nov-26 Wed
| 0.76
| 0.82
| ###
| 0.76
|
|
| 78.9
| 78.9
| 0.1 |
2008-Nov-25 Tue
| 0.7
| 0.785
| 0.7
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Nov-24 Mon
| 0.79
| 0.84
| ###
| 0.71
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 0.87
| 0.88
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| 0.74
| ###
| 0.74
| 0.87
| 17,154,580
| ###
| 98.0
| 98.0
| 0.1 |
2008-Nov-19 Wed
| ###
| ###
| 0.84
| 0.88
|
|
| 41.3
| 41.3
| 0.1 |
2008-Nov-18 Tue
| 0.87
| 0.88
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| 0.85
| ###
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Nov-14 Fri
| 0.985
| 1.025
| 0.87
| ###
| 16,148,729
| 15,300,920
| 7.2
| 7.2
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 37,071,679
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 12,053,144
| 0
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 0.825
| ###
| ###
| ###
| 41,175,254
| 0
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 0.885
| 0.89
| 27,503,320
| ###
| ###
| ###
| ### |
2008-Nov-07 Fri
| 0.78
| 0.88
| 0.755
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Nov-06 Thu
| 0.71
| ###
| ###
| 0.8
|
|
| 98.3
| 98.3
| 0.1 |
2008-Nov-05 Wed
| 0.755
| 0.78
| ###
| 0.76
|
|
| 69.0
| 69.0
| 0.1 |
2008-Nov-04 Tue
| ###
| 0.77
| ###
| ###
| 24,312,147
| 9,360,176
| 86.0
| 86.0
| 0.0 |
2008-Nov-03 Mon
| 0.78
| 0.785
| 0.71
| ###
| 20,648,082
| 15,434,441
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 0.84
| 0.84
| ###
| 0.745
|
|
| 4.2
| 4.2
| ### |
2008-Oct-30 Thu
| ###
| 0.89
| ###
| 0.845
| 19,073,245
| ###
| ###
| ###
| ### |
2008-Oct-29 Wed
| ###
| ###
| 0.84
| 0.855
|
|
| 5.5
| 5.5
| ### |
2008-Oct-28 Tue
| ###
| ###
| 0.79
| ###
| 13,548,159
| 5,351,522
| 35.7
| 35.7
| 0.0 |
2008-Oct-27 Mon
| 0.82
| 1
| 0.82
| ###
| 14,877,877
| ###
| 98.3
| 98.3
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 0.75
| 0.885
| 15,116,540
| ###
| ###
| ###
| ### |
2008-Oct-23 Thu
| 1.245
| 1.255
| 1.145
| ###
| 10,312,329
| ###
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 1.245
| 1.27
| 16,008,478
| 9,965,277
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| ###
| 1.28
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| 1.25
| ###
| ###
| ###
| 15,254,474
| 0
| 90.0
| 90.0
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 1.25
| 1.29
| 12,073,420
| 7,545,887
| 39.9
| 39.9
| 0.1 |
2008-Oct-16 Thu
| ###
| ###
| 1.21
| ###
| 12,445,043
| 7,529,251
| 39.4
| 39.4
| 0.0 |
2008-Oct-15 Wed
| 1.22
| 1.345
| 1.22
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| 1.22
| 1.24
| 19,395,525
| 11,831,270
| ###
| ###
| 0.1 |
2008-Oct-13 Mon
| 1.21
| ###
| 1.21
| ###
| 13,566,551
| ###
| 85.4
| 85.4
| 0.0 |
2008-Oct-10 Fri
| ###
| 1.23
| ###
| ###
| 11,632,828
| 7,154,189
| 94.4
| 94.4
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| 1.23
| 1.285
| 12,811,056
| ###
| 36.8
| 36.8
| ### |
2008-Oct-08 Wed
| 1.345
| 1.425
| ###
| ###
| 21,722,756
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 1.48
|
|
| 95.8
| 95.8
| 0.1 |
2008-Oct-06 Mon
| 1.455
| 1.455
| ###
| 1.43
| 6,675,189
| ###
| ###
| ###
| 0.1 |
2008-Oct-03 Fri
| 1.54
| 1.54
| 1.475
| 1.48
|
|
| 16.1
| 16.1
| 0.1 |
2008-Oct-02 Thu
| 1.58
| 1.59
| 1.51
| 1.51
| 10,924,977
| ###
| 16.1
| 16.1
| 0.1 |
2008-Oct-01 Wed
| 1.52
| 1.54
| 1.48
| 1.49
| 6,041,027
| 9,121,950
| 24.1
| 24.1
| ### |
2008-Sep-30 Tue
| 1.46
| 1.575
| 1.43
| 1.43
|
|
| 22.4
| 22.4
| 0.1 |
2008-Sep-29 Mon
| 1.52
| 1.585
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 1.52
| ###
| 1.52
| 1.55
| 6,800,528
| ###
| ###
| ###
| ### |
2008-Sep-25 Thu
| 1.5
| ###
| 1.5
| 1.57
| 12,955,920
| 9,716,940
| ###
| ###
| 0.1 |
2008-Sep-24 Wed
| 1.55
| ###
| 1.545
| 1.545
| 18,305,576
| 14,141,057
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| ###
| 1.545
| 1.575
|
|
| ###
| ###
| 0.1 |
2008-Sep-22 Mon
| ###
| 1.675
| 1.57
| 1.625
|
|
| 78.1
| 78.1
| ### |
2008-Sep-19 Fri
| 1.4
| 1.57
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Sep-18 Thu
| ###
| ###
| 1.27
| ###
| 31,615,444
| ###
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 1.47
| 1.475
| 1.41
| 1.44
| 17,735,871
| ###
| ###
| ###
| 0.1 |
2008-Sep-16 Tue
| ###
| 1.425
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 1.43
| 1.47
| ###
| 1.47
|
|
| ###
| ###
| ### |
2008-Sep-12 Fri
| ###
| ###
| ###
| 1.48
| 22,701,274
| 0
| 73.9
| 73.9
| 0.1 |
2008-Sep-11 Thu
| 1.54
| 1.545
| ###
| 1.5
|
|
| 29.0
| 29.0
| 0.1 |
2008-Sep-10 Wed
| 1.53
| 1.545
| 1.49
| 1.52
| 7,455,172
| 11,313,223
| ###
| ###
| 0.1 |
2008-Sep-09 Tue
| 1.575
| 1.58
| 1.53
| ###
| 13,450,620
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 1.47
| 1.54
| 1.47
| 1.54
|
|
| 89.1
| 89.1
| ### |
2008-Sep-05 Fri
| 1.445
| 1.49
| 1.43
| 1.47
| 10,635,345
| ###
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 1.45
| 1.525
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 1.48
| 1.53
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Sep-01 Mon
| 1.46
| 1.475
| 1.45
| 1.46
|
|
| 67.5
| 67.5
| 0.1 |
2008-Aug-29 Fri
| 1.48
| 1.52
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Aug-28 Thu
| 1.52
| 1.555
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2008-Aug-27 Wed
| 1.48
| 1.51
| 1.475
| 1.49
| 17,590,327
| ###
| 75.3
| 75.3
| ### |
2008-Aug-26 Tue
| ###
| 1.46
| ###
| 1.455
| 12,275,256
| ###
| ###
| ###
| ### |
2008-Aug-25 Mon
| 1.425
| 1.48
| ###
| 1.41
| 9,820,551
| ###
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| 1.41
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2008-Aug-21 Thu
| 1.385
| 1.41
| ###
| ###
| 11,788,320
| ###
| 77.1
| 77.1
| 0.0 |
2008-Aug-20 Wed
| 1.44
| 1.44
| ###
| 1.41
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| ###
| 1.45
| 1.455
|
|
| 18.4
| 18.4
| ### |
2008-Aug-18 Mon
| 1.49
| 1.53
| 1.47
| ###
| 6,782,855
| 10,174,282
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| 1.41
| 1.5
| 1.41
| 1.5
| 15,947,949
| ###
| 95.1
| 95.1
| 0.1 |
2008-Aug-14 Thu
| 1.46
| 1.49
| 1.445
| 1.46
| 14,083,326
| 20,667,280
| ###
| ###
| 0.1 |
2008-Aug-13 Wed
| 1.57
| 1.585
| ###
| ###
| 12,332,026
| ###
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 1.55
| ###
| 1.53
| ###
| 14,656,589
| ###
| 91.6
| 91.6
| 0.0 |
2008-Aug-11 Mon
| 1.5
| 1.53
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Aug-08 Fri
| 1.51
| 1.52
| 1.485
| 1.5
| 16,390,783
| 24,627,151
| 24.7
| 24.7
| 0.1 |
2008-Aug-07 Thu
| 1.57
| 1.57
| 1.48
| 1.54
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 1.575
| 1.59
| 1.55
| 1.58
| 16,880,529
| ###
| ###
| ###
| 0.1 |
2008-Aug-05 Tue
| 1.45
| 1.54
| 1.41
| 1.54
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| 1.43
| 1.48
| ###
| 1.45
| 9,664,847
| 7,151,986
| 84.3
| 84.3
| ### |
2008-Aug-01 Fri
| ###
| 1.43
| ###
| 1.425
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| 1.4
| 1.42
| ###
| 1.4
| 14,897,541
| 10,577,254
| ###
| ###
| ### |
2008-Jul-30 Wed
| ###
| ###
| 1.375
| ###
| 9,923,148
| ###
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 1.375
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jul-28 Mon
| ###
| 1.44
| 1.345
| ###
| 4,416,982
| 6,150,647
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 1.4
| ###
| ###
| ###
| 7,253,140
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 1.44
| 1.49
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| ###
| 1.43
| 1.325
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Jul-22 Tue
| 1.27
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| 1.285
| 1.355
| 16,656,189
| ###
| 82.8
| 82.8
| ### |
2008-Jul-18 Fri
| 1.23
| 1.28
| 1.21
| 1.27
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 1.145
| 1.21
| 1.145
| 1.21
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 1.145
| 1.175
| 11,085,088
| ###
| 40.2
| 40.2
| ### |
2008-Jul-14 Mon
| ###
| 1.185
| 1.125
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Jul-11 Fri
| 1.2
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 1.27
| 1.275
| 1.175
| 1.21
| 19,104,783
| 23,403,359
| 11.4
| 11.4
| ### |
2008-Jul-09 Wed
| 1.345
| 1.375
| ###
| ###
| 9,959,727
| ###
| 24.5
| 24.5
| 0.0 |
|