(FMG) FORTESCUE LTD Daily Prices Page 2...


Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 2026

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


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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

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

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-26 Fri 4.81 ### 4.755 4.88 31,362,524 ### 82.3 82.3 0.3
2016-Aug-25 Thu ### ### 4.76 4.83 21,143,386 50,321,258 ### ### 0.3
2016-Aug-24 Wed ### ### ### ### 18,419,185 0 ### ### 0.0
2016-Aug-23 Tue 4.8 4.925 4.71 ### ### ### 0.0
2016-Aug-22 Mon ### ### 4.79 4.81 16,280,980 38,992,947 ### ### ###
2016-Aug-19 Fri 4.82 ### 4.79 ### ### ### 0.0
2016-Aug-18 Thu ### 4.79 4.59 4.75 86.9 86.9 ###
2016-Aug-17 Wed 4.56 ### 4.525 4.58 12,654,076 28,629,846 77.3 77.3 0.3
2016-Aug-16 Tue 4.48 4.55 4.48 4.52 ### ### 0.3
2016-Aug-15 Mon 4.47 4.48 ### 4.44 18,522,754 ### ### ### 0.3
2016-Aug-12 Fri 4.59 ### ### 4.59 64.6 64.6 0.3
2016-Aug-11 Thu 4.51 ### 4.5 4.52 10,431,075 ### ### ### 0.3
2016-Aug-10 Wed ### ### 4.53 4.58 ### ### 0.3
2016-Aug-09 Tue ### 4.71 4.59 ### 74.4 74.4 0.0
2016-Aug-08 Mon ### ### 4.53 ### 81.1 81.1 0.0
2016-Aug-05 Fri 4.41 4.58 ### 4.56 87.6 87.6 0.3
2016-Aug-04 Thu 4.48 4.53 ### ### 9.8 9.8 0.0
2016-Aug-03 Wed 4.4 4.445 ### 4.41 ### ### ###
2016-Aug-02 Tue 4.51 4.54 4.42 4.42 ### ### 0.3
2016-Aug-01 Mon 4.45 4.51 4.44 4.47 22,611,585 101,186,842 ### ### ###
2016-Jul-29 Fri ### 4.7 4.43 4.43 31,490,087 143,752,247 ### ### ###
2016-Jul-28 Thu 4.51 4.675 4.45 ### 85.3 85.3 0.0
2016-Jul-27 Wed 4.28 4.5 4.24 4.41 90.9 90.9 ###
2016-Jul-26 Tue ### ### ### ### 13,856,024 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 10,129,440 0 ### ### 0.0
2016-Jul-22 Fri ### ### 4 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 23,497,474 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### 4 16,144,988 0 63.5 63.5 0.3
2016-Jul-19 Tue ### 4.175 ### ### 13,938,325 29,096,253 31.8 31.8 0.0
2016-Jul-18 Mon ### ### ### ### 20.1 20.1 0.0
2016-Jul-15 Fri ### 4.26 ### 4.23 11,308,848 24,087,846 83.5 83.5 0.3
2016-Jul-14 Thu ### ### 4.2 4.22 ### ### ###
2016-Jul-13 Wed ### 4.43 4.28 4.4 85.0 85.0 0.3
2016-Jul-12 Tue ### ### ### ### 20,590,843 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 18,214,080 0 ### ### 0.0
2016-Jul-08 Fri 3.75 3.87 3.75 3.86 86.2 86.2 0.3
2016-Jul-07 Thu 3.8 3.885 3.79 3.83 76.3 76.3 ###
2016-Jul-06 Wed 3.75 3.79 3.71 3.79 11,979,777 ### ### ### ###
2016-Jul-05 Tue 3.85 3.88 3.81 3.83 12,179,873 ### ### ### ###
2016-Jul-04 Mon ### ### ### 3.89 18,259,582 0 ### ### 0.3
2016-Jul-01 Fri 3.58 3.675 3.56 ### 16,953,421 ### 73.9 73.9 0.0
2016-Jun-30 Thu 3.5 3.55 3.47 3.5 64.8 64.8 0.3
2016-Jun-29 Wed 3.53 3.57 3.42 3.43 13,487,276 47,138,029 ### ### 0.2
2016-Jun-28 Tue 3.45 3.46 3.345 3.4 17,201,056 ### 22.6 22.6 0.2
2016-Jun-27 Mon ### 3.585 ### 3.53 24,232,626 43,436,982 ### ### 0.3
2016-May-27 Fri ### ### ### ### 24,713,484 0 ### ### 0.0
2016-May-26 Thu ### 2.985 ### ### 15,267,859 22,787,279 68.3 68.3 0.0
2016-May-25 Wed ### ### 2.89 ### 15,404,856 ### ### ### 0.0
2016-May-24 Tue ### ### 2.84 2.85 17,808,372 25,287,888 ### ### ###
2016-May-23 Mon 3 ### 2.89 ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 81.0 81.0 0.0
2016-May-19 Thu ### ### ### ### 11.2 11.2 0.0
2016-May-18 Wed 3.24 3.24 ### ### 11.5 11.5 0.0
2016-May-17 Tue ### ### ### ### 94.7 94.7 0.0
2016-May-16 Mon 2.88 2.945 2.855 ### 12,081,859 ### ### ### 0.0
2016-May-13 Fri 2.88 ### 2.84 2.88 ### ### 0.2
2016-May-12 Thu ### ### ### ### 12.3 12.3 0.0
2016-May-11 Wed ### 3 2.85 ### 33,395,276 97,681,182 ### ### 0.0
2016-May-10 Tue ### ### 2.81 2.85 24.5 24.5 ###
2016-May-09 Mon ### 3.21 ### ### 19,476,082 ### ### ### 0.0
2016-May-06 Fri ### ### ### ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 26,237,073 0 16.5 16.5 0.0
2016-May-04 Wed 3.2 3.25 3.055 ### ### ### 0.0
2016-May-03 Tue 3.42 3.47 ### 3.29 12.7 12.7 ###
2016-May-02 Mon 3.4 3.48 ### 3.4 12,118,424 21,086,057 65.4 65.4 0.2
2016-Apr-29 Fri 3.28 3.41 3.26 3.41 87.7 87.7 ###
2016-Apr-28 Thu ### ### ### 3.25 89.7 89.7 0.2
2016-Apr-27 Wed 3.22 ### ### ### ### ### 0.0
2016-Apr-26 Tue ### 3.25 ### ### ### ### 0.0
2016-Apr-22 Fri 3.5 ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### 3.56 ### 71.8 71.8 0.0
2016-Apr-20 Wed 3.48 ### 3.42 3.46 ### ### 0.2
2016-Apr-19 Tue 3.21 ### 3.21 ### ### ### 0.0
2016-Apr-18 Mon ### ### ### ### ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 10.1 10.1 0.0
2016-Apr-14 Thu 3.24 ### ### ### 16.0 16.0 0.0
2016-Apr-13 Wed ### 3.22 ### ### 29,705,078 47,825,175 ### ### 0.0
2016-Apr-12 Tue ### ### 2.89 ### ### ### 0.0
2016-Apr-11 Mon 2.7 2.855 ### 2.85 92.2 92.2 ###
2016-Apr-08 Fri 2.54 ### 2.53 ### 92.9 92.9 0.0
2016-Apr-07 Thu ### ### 2.55 2.57 6,893,683 8,789,445 20.8 20.8 ###
2016-Apr-06 Wed 2.51 ### 2.51 ### ### ### 0.0
2016-Apr-05 Tue 2.59 ### 2.5 2.54 11,245,041 ### ### ### ###
2016-Apr-04 Mon 2.57 ### 2.56 2.59 ### ### 0.2
2016-Apr-01 Fri 2.52 ### 2.47 2.56 19,230,745 23,749,970 ### ### 0.2
2016-Mar-31 Thu ### ### 2.54 2.55 ### ### 0.2
2016-Mar-30 Wed 2.55 ### 2.54 2.57 11,336,788 14,397,720 79.3 79.3 ###
2016-Mar-29 Tue 2.57 ### 2.51 2.54 12,011,978 ### 34.4 34.4 ###
2016-Mar-24 Thu 2.55 2.58 2.48 2.57 75.7 75.7 ###
2016-Mar-23 Wed 2.7 2.74 ### ### 16,510,059 22,618,780 16.6 16.6 0.0
2016-Mar-22 Tue 2.75 2.79 2.74 2.75 72.7 72.7 ###
2016-Mar-21 Mon 2.77 2.79 ### 2.74 24.1 24.1 0.2
2016-Mar-18 Fri 2.78 2.85 2.74 2.75 ### ### ###
2016-Mar-17 Thu 2.56 ### 2.51 ### ### ### 0.0
2016-Mar-16 Wed 2.5 2.56 2.4 2.43 20,815,179 51,621,643 ### ### ###
2016-Mar-15 Tue 2.52 ### 2.51 2.54 ### ### ###
2016-Mar-14 Mon ### ### 2.57 2.58 ### ### 0.2
2016-Mar-11 Fri ### 2.7 ### ### 10,634,843 ### 20.0 20.0 0.0
2016-Mar-10 Thu ### 2.75 ### 2.71 14,963,540 ### ### ### ###
2016-Mar-09 Wed 2.55 2.74 2.55 2.71 95.8 95.8 ###
2016-Mar-08 Tue 3.25 3.29 2.71 2.79 68,836,785 206,510,355 ### ### ###
2016-Mar-07 Mon ### 3.145 ### ### 62,484,250 98,256,483 97.9 97.9 0.0
2016-Mar-04 Fri 2.43 2.53 ### 2.49 82.7 82.7 0.2
2016-Mar-03 Thu ### 2.45 2.29 2.4 88.0 88.0 ###
2016-Mar-02 Wed 2.25 ### 2.21 2.25 27,281,423 30,145,972 68.4 68.4 ###
2016-Mar-01 Tue ### ### ### ### 91.9 91.9 0.0
2016-Feb-29 Mon ### ### 1.975 ### 86.5 86.5 0.0
2016-Feb-26 Fri ### ### ### ### 14.9 14.9 0.0
2016-Feb-25 Thu ### ### ### ### 23,147,784 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### 1.985 2 21,316,479 ### 16.0 16.0 0.1
2016-Feb-23 Tue 2.23 2.27 ### ### 6.1 6.1 0.0
2016-Feb-22 Mon ### 2.185 ### ### 21,238,023 23,202,540 ### ### 0.0
2016-Feb-19 Fri ### 2.055 ### ### 14,918,626 15,328,888 ### ### 0.0
2016-Feb-18 Thu ### ### 1.955 ### 22,386,220 ### 94.3 94.3 0.0
2016-Feb-17 Wed 1.88 ### ### 1.875 25,372,852 0 ### ### ###
2016-Feb-16 Tue 1.785 ### 1.78 1.875 28,225,487 25,120,683 92.2 92.2 ###
2016-Feb-15 Mon ### 1.72 ### ### ### ### 0.0
2016-Feb-12 Fri ### 1.677 ### ### 22.6 22.6 0.0
2016-Feb-11 Thu 1.74 1.77 ### 1.7 19,906,024 ### ### ### ###
2016-Feb-10 Wed 1.76 1.79 1.72 1.745 ### ### 0.1
2016-Feb-09 Tue 1.79 1.82 1.775 1.8 11,137,175 20,019,072 85.4 85.4 0.1
2016-Feb-08 Mon 1.855 1.88 ### 1.83 22.1 22.1 ###
2016-Feb-05 Fri 1.825 ### 1.745 ### 89.4 89.4 0.0
2016-Feb-04 Thu ### 1.82 ### 1.81 35,021,188 31,869,281 95.8 95.8 ###
2016-Feb-03 Wed 1.56 ### 1.555 ### 30,600,449 23,791,849 ### ### 0.0
2016-Feb-02 Tue ### ### 1.56 1.59 19,794,545 15,439,745 ### ### ###
2016-Feb-01 Mon 1.78 1.825 ### 1.675 7.7 7.7 ###
2016-Jan-29 Fri 1.585 1.76 1.57 1.73 58,680,920 ### ### ### ###
2016-Jan-28 Thu ### 1.575 1.485 1.52 41,188,680 63,018,680 68.5 68.5 0.1
2016-Jan-27 Wed 1.51 1.52 1.44 1.46 ### ### 0.1
2016-Jan-25 Mon 1.57 ### 1.52 1.52 10.6 10.6 0.1
2016-Jan-22 Fri 1.49 1.57 1.49 ### 86.9 86.9 0.0
2016-Jan-21 Thu 1.455 1.525 1.44 1.445 ### ### ###
2016-Jan-20 Wed 1.51 ### 1.455 1.46 24,669,358 17,946,957 16.8 16.8 0.1
2016-Jan-19 Tue 1.57 ### 1.527 1.53 ### ### ###
2016-Jan-18 Mon 1.49 1.58 1.457 1.555 ### ### ###
2016-Jan-15 Fri 1.575 ### 1.52 ### 13,269,883 ### ### ### 0.0
2016-Jan-14 Thu 1.51 1.58 1.49 1.52 ### ### 0.1
2016-Jan-13 Wed 1.575 1.59 1.53 1.57 ### ### 0.1
2016-Jan-12 Tue ### 1.655 1.58 1.585 20,096,459 32,506,022 15.8 15.8 ###
2016-Jan-11 Mon 1.675 ### ### ### 17,219,278 0 17.9 17.9 0.0
2016-Jan-08 Fri ### ### ### 1.725 15,260,247 0 ### ### ###
2016-Jan-07 Thu 1.76 1.8 1.675 ### 21,802,125 ### ### ### 0.0
2016-Jan-06 Wed 1.875 1.875 1.772 1.78 15,534,471 ### 7.0 7.0 0.1
2016-Jan-05 Tue 1.85 ### 1.845 ### 9,341,158 ### 88.6 88.6 0.0
2016-Jan-04 Mon 1.875 1.925 ### 1.87 9,459,026 ### 31.3 31.3 ###
2015-Dec-31 Thu 1.845 1.88 1.845 1.87 ### ### ###
2015-Dec-30 Wed 1.89 ### ### 1.87 21.8 21.8 ###
2015-Dec-29 Tue 1.86 1.87 ### 1.845 19.2 19.2 ###
2015-Dec-24 Thu 1.85 ### 1.84 1.88 9,712,273 ### ### ### 0.1
2015-Dec-23 Wed 1.76 1.825 1.75 1.79 83.5 83.5 0.1
2015-Dec-22 Tue 1.785 1.79 ### 1.74 13.0 13.0 0.1
2015-Dec-21 Mon 1.725 1.785 ### 1.77 ### ### ###
2015-Dec-18 Fri 1.8 ### ### 1.725 8.5 8.5 ###
2015-Dec-17 Thu ### 1.945 ### ### ### ### 0.0
2015-Dec-16 Wed 1.82 ### ### ### 22,017,643 0 93.0 93.0 0.0
2015-Dec-15 Tue ### 1.825 1.78 ### 12,581,121 22,677,470 79.0 79.0 0.0
2015-Dec-14 Mon 1.785 1.8 1.755 ### 81.5 81.5 0.0
2015-Dec-11 Fri 1.8 1.845 ### 1.84 88.6 88.6 ###
2015-Dec-10 Thu 1.82 1.88 1.775 ### 13,522,181 24,711,785 25.7 25.7 0.0
2015-Dec-09 Wed 1.8 1.86 1.74 1.82 81.0 81.0 ###
2015-Dec-08 Tue 1.845 1.88 1.775 ### 13,779,354 ### 22.0 22.0 0.0
2015-Dec-07 Mon ### ### 1.855 1.86 ### ### 0.1
2015-Dec-04 Fri ### 1.925 ### ### 13,819,025 ### 83.9 83.9 0.0
2015-Dec-03 Thu ### ### ### ### 13,797,041 0 74.7 74.7 0.0
2015-Dec-02 Wed ### 2 1.945 ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 77.6 77.6 0.0
2015-Nov-30 Mon ### ### ### ### 19,567,456 0 9.3 9.3 0.0
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 8,261,742 0 ### ### 0.0
2015-Nov-24 Tue ### ### ### ### 21,014,842 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 15,593,281 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 12.9 12.9 0.0
2015-Nov-19 Thu ### ### ### ### 13,370,670 0 64.4 64.4 0.0
2015-Nov-18 Wed ### ### ### ### 28.7 28.7 0.0
2015-Nov-17 Tue 2.29 ### ### 2.22 14,718,376 0 ### ### 0.2
2015-Nov-16 Mon 2.22 2.285 2.21 2.25 5,585,577 12,553,584 80.5 80.5 ###
2015-Nov-13 Fri 2.28 2.29 2.2 2.28 72.7 72.7 0.2
2015-Nov-12 Thu ### ### ### ### ### ### 0.0
2015-Nov-11 Wed ### 2.44 ### ### 77.9 77.9 0.0
2015-Nov-10 Tue 2.21 ### ### ### 92.0 92.0 0.0
2015-Nov-09 Mon 2.21 2.26 ### 2.2 ### ### 0.2
2015-Nov-06 Fri ### 2.24 ### 2.23 32,586,320 36,496,678 ### ### ###
2015-Nov-05 Thu ### ### ### ### 11,456,757 0 ### ### 0.0
2015-Nov-04 Wed ### 2.2 ### ### 32.7 32.7 0.0
2015-Nov-03 Tue ### ### ### ### 8.9 8.9 0.0
2015-Nov-02 Mon ### 2.155 ### ### 18,253,884 ### 83.8 83.8 0.0
2015-Oct-30 Fri ### ### ### ### 33,289,382 0 10.6 10.6 0.0
2015-Oct-29 Thu 2.25 2.275 ### 2.2 18.6 18.6 0.2
2015-Oct-28 Wed 2.29 ### 2.24 2.25 ### ### ###
2015-Oct-27 Tue 2.51 2.51 ### ### 5.4 5.4 0.0
2015-Oct-26 Mon ### ### 2.55 2.56 18.0 18.0 0.2
2015-Oct-23 Fri 2.55 ### 2.525 2.58 17,944,649 ### 77.2 77.2 0.2
2015-Oct-22 Thu 2.45 2.51 2.41 2.5 14,542,341 35,774,158 84.0 84.0 0.2
2015-Oct-21 Wed ### 2.51 ### 2.49 31,060,728 ### 96.1 96.1 0.2
2015-Oct-20 Tue 2.25 ### 2.21 ### 17,226,545 ### 95.2 95.2 0.0
2015-Oct-19 Mon ### ### 2.28 ### ### ### 0.0
2015-Oct-16 Fri ### 2.47 ### 2.4 27,145,070 ### ### ### ###
2015-Oct-15 Thu ### ### ### 2.29 34,439,886 0 91.0 91.0 ###
2015-Oct-14 Wed ### 2.21 ### ### 21,934,955 24,238,125 80.3 80.3 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon 2.23 2.43 2.22 2.4 ### ### ###
2015-Oct-09 Fri 2.28 ### 2.25 2.28 13,979,987 15,727,485 67.3 67.3 0.2
2015-Oct-08 Thu ### 2.27 ### 2.21 27,399,648 ### ### ### 0.2
2015-Oct-07 Wed 1.985 ### ### ### 20,861,782 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### 1.975 24,895,876 0 ### ### ###
2015-Oct-05 Mon 1.85 ### 1.845 ### 68.9 68.9 0.0
2015-Oct-02 Fri 1.76 1.85 1.755 1.84 22,644,243 40,816,248 94.1 94.1 ###
2015-Oct-01 Thu 1.82 1.83 1.78 ### ### ### 0.0
2015-Sep-30 Wed ### 1.82 ### 1.82 37,169,086 ### 97.1 97.1 ###
2015-Sep-29 Tue ### 1.725 ### ### 22,020,183 ### ### ### 0.0
2015-Sep-28 Mon 1.8 1.81 1.775 1.785 18.9 18.9 0.1
2015-Sep-25 Fri 1.78 1.8 1.74 1.8 80.3 80.3 0.1
2015-Sep-24 Thu 1.82 1.825 1.77 1.785 19,175,354 ### ### ### 0.1
2015-Sep-23 Wed 1.84 1.855 1.8 1.81 18.7 18.7 ###
2015-Sep-22 Tue 2 2 1.88 ### 14,433,458 ### 6.9 6.9 0.0
2015-Sep-21 Mon ### ### ### 1.975 15.7 15.7 ###
2015-Sep-18 Fri ### ### 2.045 ### 20.4 20.4 0.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 19,730,223 0 ### ### 0.0
2015-Sep-15 Tue ### ### 2 ### 19.3 19.3 0.0
2015-Sep-14 Mon ### ### ### ### 13,233,376 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 9.0 9.0 0.0
2015-Sep-10 Thu ### ### ### ### 89.8 89.8 0.0
2015-Sep-09 Wed ### ### ### ### 33,731,171 0 ### ### 0.0
2015-Sep-08 Tue ### ### 1.925 ### 14,991,723 ### ### ### 0.0
2015-Sep-07 Mon 1.86 ### ### 1.925 93.0 93.0 0.1
2015-Sep-04 Fri ### 1.945 1.857 1.86 9,027,123 ### 12.6 12.6 0.1
2015-Sep-03 Thu 1.87 1.942 1.84 1.89 ### ### ###
2015-Sep-02 Wed 1.75 1.855 1.72 1.855 21,938,355 ### 94.5 94.5 0.1
2015-Sep-01 Tue ### 1.952 1.785 ### 25,090,859 46,882,270 ### ### 0.0
2015-Aug-31 Mon ### 1.985 ### ### ### ### 0.0
2015-Aug-28 Fri 1.88 ### 1.855 ### 35,186,949 ### ### ### 0.0
2015-Aug-27 Thu 1.84 1.86 1.78 1.79 11,522,577 ### 12.1 12.1 0.1
2015-Aug-26 Wed 1.755 1.85 1.75 ### 79.3 79.3 0.0
2015-Aug-25 Tue ### ### 1.582 ### 40,765,858 ### 93.6 93.6 0.0
2015-Aug-24 Mon 1.755 1.81 1.625 ### 29,782,521 51,151,479 ### ### 0.0
2015-Aug-21 Fri ### ### 1.87 ### 14,006,857 ### 19.9 19.9 0.0
2015-Aug-20 Thu ### ### ### ### 11,174,389 0 83.1 83.1 0.0
2015-Aug-19 Wed ### 1.975 ### 1.945 16,433,980 16,228,555 30.3 30.3 0.1
2015-Aug-18 Tue ### ### ### 1.985 ### ### ###
2015-Aug-17 Mon 1.82 1.855 ### 1.84 ### ### ###
2015-Aug-14 Fri 1.81 1.85 1.77 1.785 13,175,128 23,846,981 20.0 20.0 0.1
2015-Aug-13 Thu 1.84 1.86 ### 1.82 27,897,876 25,945,024 23.5 23.5 ###
2015-Aug-12 Wed ### ### ### 1.79 44,228,286 0 ### ### 0.1
2015-Aug-11 Tue ### ### ### 1.945 26,189,580 0 ### ### 0.1
2015-Aug-10 Mon ### 1.925 1.875 ### 78.0 78.0 0.0
2015-Aug-07 Fri 1.885 ### 1.855 1.875 12,373,424 11,476,350 34.9 34.9 ###
2015-Aug-06 Thu 1.945 1.955 1.87 ### 35,569,750 68,027,146 ### ### 0.0
2015-Aug-05 Wed ### 1.957 1.825 1.885 57,979,725 109,639,659 89.6 89.6 0.1
2015-Aug-04 Tue 1.85 1.857 1.77 1.775 34,672,522 ### ### ### ###
2015-Aug-03 Mon 1.82 1.885 1.81 1.86 18,044,557 ### ### ### 0.1
2015-Jul-31 Fri 1.875 ### ### 1.855 43,507,725 0 20.4 20.4 0.1
2015-Jul-30 Thu 1.925 1.945 1.875 ### 31,510,774 60,185,578 16.5 16.5 0.0
2015-Jul-29 Wed ### 1.885 1.79 1.88 93.6 93.6 0.1
2015-Jul-28 Tue ### ### ### 1.75 ### ### 0.1
2015-Jul-27 Mon ### ### ### 1.71 ### ### 0.1
2015-Jul-24 Fri ### ### ### ### 26,473,554 0 14.9 14.9 0.0
2015-Jul-23 Thu 1.74 1.775 ### 1.645 ### ### 0.1
2015-Jul-22 Wed 1.75 1.79 1.725 1.75 ### ### 0.1
2015-Jul-21 Tue 1.76 1.782 ### 1.74 20,973,046 18,686,983 ### ### 0.1
2015-Jul-20 Mon 1.73 1.745 1.685 1.745 78.7 78.7 0.1
2015-Jul-17 Fri ### 1.755 ### ### 17.9 17.9 0.0
2015-Jul-16 Thu ### ### 1.725 1.75 18,732,989 ### 30.2 30.2 0.1
2015-Jul-15 Wed 1.775 1.785 1.742 1.775 19,525,678 ### 63.1 63.1 ###
2015-Jul-14 Tue 1.81 ### 1.78 1.79 18.1 18.1 0.1
2015-Jul-13 Mon 1.82 1.825 1.72 1.725 20,675,327 ### 5.2 5.2 ###
2015-Jul-10 Fri 1.825 1.855 1.79 ### 27.4 27.4 0.0
2015-Jul-09 Thu ### 1.79 ### 1.785 36,064,227 32,277,483 ### ### 0.1
2015-Jul-08 Wed 1.73 1.745 1.675 1.675 33,981,983 ### ### ### ###
2015-Jul-07 Tue ### ### 1.7 1.785 ### ### 0.1
2015-Jul-06 Mon 1.78 1.785 ### ### ### ### 0.0
2015-Jul-03 Fri 1.81 1.86 ### 1.82 ### ### ###
2015-Jul-02 Thu 1.84 ### 1.82 ### ### ### 0.0
2015-Jul-01 Wed 1.85 1.855 ### 1.83 23,840,243 22,111,825 ### ### ###
2015-Jun-30 Tue ### ### 1.88 ### 23,866,579 22,434,584 ### ### 0.0
2015-Jun-29 Mon 1.975 1.975 ### ### 16,413,154 16,207,989 ### ### 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu 2.2 2.21 ### ### ### ### 0.0
2015-Jun-24 Wed 2.21 ### ### 2.2 10,925,956 0 ### ### 0.2
2015-Jun-23 Tue 2.2 2.21 ### ### 10,621,179 ### 25.6 25.6 0.0
2015-Jun-22 Mon ### ### ### 2.2 82.1 82.1 0.2
2015-Jun-19 Fri ### 2.22 ### ### 13,691,840 15,197,942 ### ### 0.0
2015-Jun-18 Thu ### 2.185 ### ### 23,701,075 25,893,424 ### ### 0.0
2015-Jun-17 Wed 2.27 2.27 2.21 2.22 16,614,184 37,215,772 ### ### 0.2
2015-Jun-16 Tue 2.41 2.46 ### ### ### ### 0.0
2015-Jun-15 Mon 2.41 2.47 2.4 2.44 10,416,540 25,364,274 85.0 85.0 0.2
2015-Jun-12 Fri 2.49 2.49 2.44 2.46 8,997,226 ### ### ### 0.2
2015-Jun-11 Thu 2.4 2.49 ### 2.48 ### ### 0.2
2015-Jun-10 Wed ### ### ### ### 11,690,824 0 ### ### 0.0
2015-Jun-09 Tue ### 2.45 ### ### 18,227,324 22,328,471 ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 6,346,775 0 ### ### 0.0
2015-Jun-04 Thu 2.45 2.45 2.25 2.28 11,914,559 ### ### ### 0.2
2015-Jun-03 Wed 2.42 2.47 2.4 2.43 10,209,626 ### ### ### ###
2015-Jun-02 Tue 2.42 2.42 ### ### 8,179,553 9,897,259 27.7 27.7 0.0
2015-Jun-01 Mon ### 2.4 ### ### ### ### 0.0
2015-May-29 Fri 2.43 2.47 ### 2.42 43,312,776 53,491,278 26.6 26.6 0.2
2015-May-28 Thu ### 2.44 ### 2.43 ### ### ###
2015-May-27 Wed 2.4 2.445 ### ### 20,076,771 24,543,852 17.9 17.9 0.0
2015-May-26 Tue ### ### ### 2.4 40,237,679 0 ### ### ###
2015-May-25 Mon ### 2.22 ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu ### ### ### ### 32,361,752 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### 23,431,477 0 ### ### 0.0
2015-May-19 Tue 2.26 2.27 2.21 2.22 14,387,454 ### 19.5 19.5 0.2
2015-May-18 Mon ### ### 2.27 2.29 30.3 30.3 ###
2015-May-15 Fri ### ### 2.25 2.29 14,594,840 ### 24.5 24.5 ###
2015-May-14 Thu 2.44 2.45 2.29 ### 26,752,874 ### 4.7 4.7 0.0
2015-May-13 Wed 2.54 ### 2.49 2.51 ### ### ###
2015-May-12 Tue ### ### 2.49 2.57 17,758,922 22,109,857 15.1 15.1 ###
2015-May-11 Mon 2.59 ### 2.56 2.57 31.1 31.1 ###
2015-May-08 Fri 2.55 2.585 2.5 2.5 29,886,742 75,987,041 ### ### 0.2
2015-May-07 Thu 2.58 ### 2.51 2.58 73.7 73.7 0.2
2015-May-06 Wed 2.5 ### ### 2.58 ### ### 0.2
2015-May-05 Tue 2.5 2.54 2.44 2.46 21,772,988 54,214,740 21.2 21.2 0.2
2015-May-04 Mon ### 2.48 ### 2.45 92.8 92.8 0.2
2015-May-01 Fri 2.25 ### 2.2 ### 92.8 92.8 0.0
2015-Apr-30 Thu ### 2.2 ### ### ### ### 0.0
2015-Apr-29 Wed 2.45 2.49 2.27 2.27 31,915,357 75,958,549 3.3 3.3 0.2
2015-Apr-28 Tue ### ### 2.41 2.45 5.5 5.5 0.2
2015-Apr-27 Mon ### 2.57 ### 2.57 62,368,144 ### 96.7 96.7 ###
2015-Apr-24 Fri ### 2.23 ### 2.21 46,361,274 51,692,820 ### ### 0.2
2015-Apr-23 Thu ### ### ### ### 88.8 88.8 0.0
2015-Apr-22 Wed 1.87 ### ### ### 23,449,623 0 85.4 85.4 0.0
2015-Apr-21 Tue ### ### 1.86 1.87 21,473,324 ### ### ### ###
2015-Apr-20 Mon 1.89 ### 1.86 1.89 75.7 75.7 ###
2015-Apr-17 Fri ### ### 1.84 1.87 31,578,578 ### 7.6 7.6 ###
2015-Apr-16 Thu 1.87 ### 1.87 1.955 41,960,078 39,232,672 ### ### ###
2015-Apr-15 Wed 1.89 ### 1.845 1.855 28,765,470 26,536,146 18.9 18.9 0.1
2015-Apr-14 Tue 1.775 1.845 1.77 ### 22,805,456 ### ### ### 0.0
2015-Apr-13 Mon 1.8 ### 1.75 1.775 21.6 21.6 ###
2015-Apr-10 Fri 1.86 1.88 1.81 ### ### ### 0.0
2015-Apr-09 Thu ### ### 1.81 1.89 26,075,076 23,597,943 30.3 30.3 ###
2015-Apr-08 Wed 1.825 ### 1.82 ### 29,419,773 ### ### ### 0.0
2015-Apr-07 Tue ### 1.87 1.79 ### 27.6 27.6 0.0
2015-Apr-02 Thu 1.86 1.86 1.81 1.82 ### ### ###
2015-Apr-01 Wed ### 1.945 1.89 ### 21.6 21.6 0.0
2015-Mar-31 Tue ### 1.977 ### ### ### ### 0.0
2015-Mar-30 Mon 1.955 ### ### 1.925 ### ### 0.1
2015-Mar-27 Fri ### ### ### 2 26,912,771 0 ### ### 0.1
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 2 ### ### ### 28,287,221 0 ### ### 0.0
2015-Mar-23 Mon 2 ### ### ### ### ### 0.0
2015-Mar-20 Fri ### 2 ### 2 17,215,749 17,215,749 86.3 86.3 0.1
2015-Mar-19 Thu 1.87 2 1.845 ### 96.1 96.1 0.0
2015-Mar-18 Wed 1.89 ### ### ### 44,718,185 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 15,694,346 0 ### ### 0.0
2015-Mar-13 Fri ### 2 ### 2 84.5 84.5 0.1
2015-Mar-12 Thu ### ### ### ### 32,233,026 0 64.4 64.4 0.0
2015-Mar-11 Wed ### ### 1.89 ### 49,455,126 ### ### ### 0.0
2015-Mar-10 Tue ### ### 2 ### ### ### 0.0
2015-Mar-09 Mon ### 2.24 ### ### ### ### 0.0
2015-Mar-06 Fri 2.24 2.24 ### ### 25,762,954 ### 8.6 8.6 0.0
2015-Mar-05 Thu 2.26 2.345 2.26 2.29 ### ### ###
2015-Mar-04 Wed 2.44 2.44 2.28 2.29 ### ### ###
2015-Mar-03 Tue 2.46 2.5 2.41 2.42 13,503,324 ### 24.0 24.0 0.2
2015-Mar-02 Mon 2.49 2.53 2.44 2.45 13,096,428 32,544,623 21.1 21.1 0.2
2015-Feb-27 Fri 2.48 2.51 2.45 2.49 17,052,522 42,290,254 ### ### 0.2
2015-Feb-26 Thu 2.46 2.49 2.45 2.48 12,330,728 ### 77.7 77.7 0.2
2015-Feb-25 Wed 2.51 2.51 2.45 2.48 18,234,877 ### 20.0 20.0 0.2
2015-Feb-24 Tue 2.44 2.48 2.42 2.46 12,890,087 ### ### ### 0.2
2015-Feb-23 Mon 2.47 2.49 2.41 2.42 18,250,443 44,713,585 ### ### 0.2
2015-Feb-20 Fri 2.52 2.53 2.44 2.45 14,097,076 ### ### ### 0.2
2015-Feb-19 Thu 2.53 2.59 2.5 2.51 26.0 26.0 ###
2015-Feb-18 Wed 2.56 2.57 2.44 2.49 20,420,144 ### ### ### 0.2
2015-Feb-17 Tue ### ### 2.53 2.55 ### ### 0.2
2015-Feb-16 Mon ### 2.72 ### ### ### ### 0.0
2015-Feb-13 Fri 2.5 ### 2.47 2.59 87.7 87.7 0.2
2015-Feb-12 Thu 2.4 2.45 ### 2.45 20,830,124 ### 88.9 88.9 0.2
2015-Feb-11 Wed 2.52 2.53 2.4 2.45 12.5 12.5 0.2
2015-Feb-10 Tue 2.49 2.54 2.47 2.49 72.8 72.8 0.2
2015-Feb-09 Mon 2.5 2.54 2.46 2.5 10,609,248 26,523,120 ### ### 0.2
2015-Feb-06 Fri 2.54 2.58 2.5 2.54 17,574,027 44,638,028 ### ### ###
2015-Feb-05 Thu 2.55 2.55 2.45 2.51 14.8 14.8 ###
2015-Feb-04 Wed 2.48 ### 2.46 2.58 89.6 89.6 0.2
2015-Feb-03 Tue ### ### ### ### 24,608,241 0 ### ### 0.0
2015-Feb-02 Mon ### 2.375 2.29 ### 30,849,587 ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### 2.25 2.045 2.23 80,553,622 ### 97.0 97.0 ###
2015-Jan-28 Wed ### ### 1.985 ### 30,337,556 30,110,024 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri 2.21 2.24 ### ### 29,072,559 ### 9.6 9.6 0.0
2015-Jan-22 Thu ### ### ### ### 25,664,628 0 ### ### 0.0
2015-Jan-21 Wed ### ### 2.29 ### 12.0 12.0 0.0
2015-Jan-20 Tue ### ### 2.25 ### 84.0 84.0 0.0
2015-Jan-19 Mon ### 2.43 2.28 2.28 24,835,658 58,487,974 ### ### 0.2
2015-Jan-16 Fri ### ### 2.27 ### 72.7 72.7 0.0
2015-Jan-15 Thu 2.28 ### 2.26 2.27 27.2 27.2 0.2
2015-Jan-14 Wed 2.5 2.52 ### ### ### ### 0.0
2015-Jan-13 Tue ### ### 2.52 2.55 23,659,355 29,810,787 ### ### 0.2
2015-Jan-12 Mon 2.75 2.76 ### ### 12.9 12.9 0.0
2015-Jan-09 Fri 2.74 2.82 2.71 2.78 26,645,579 73,675,025 ### ### 0.2
2015-Jan-08 Thu 2.76 2.785 ### ### 12.3 12.3 0.0
2015-Jan-07 Wed 2.79 2.8 2.72 2.74 15.9 15.9 0.2
2015-Jan-06 Tue 2.75 2.81 ### 2.79 85.7 85.7 ###
2015-Jan-05 Mon 2.84 ### 2.79 2.82 17,083,384 23,831,320 20.5 20.5 ###
2015-Jan-02 Fri 2.7 2.88 ### 2.83 92.7 92.7 0.2
2014-Dec-31 Wed 2.81 2.85 2.72 2.74 11,850,445 33,003,489 7.6 7.6 0.2
2014-Dec-30 Tue 2.8 2.84 ### 2.75 17.6 17.6 ###
2014-Dec-29 Mon 2.55 2.75 2.55 2.73 94.7 94.7 ###
2014-Dec-24 Wed 2.58 2.58 2.53 2.54 ### ### ###
2014-Dec-23 Tue ### ### 2.53 2.55 15,193,485 19,219,758 ### ### 0.2
2014-Dec-22 Mon ### 2.7 ### ### 82.8 82.8 0.0
2014-Dec-19 Fri ### ### 2.51 2.55 49,697,270 62,370,073 13.3 13.3 0.2
2014-Dec-18 Thu 2.46 2.545 2.42 2.5 79.3 79.3 0.2
2014-Dec-17 Wed 2.4 ### ### ### ### ### 0.0
2014-Dec-16 Tue 2.42 ### ### ### ### ### 0.0
2014-Dec-15 Mon 2.41 2.51 ### 2.48 29,815,228 ### 90.4 90.4 0.2
2014-Dec-12 Fri 2.46 2.49 2.4 2.42 20,914,924 51,136,989 18.4 18.4 0.2
2014-Dec-11 Thu 2.49 2.52 2.44 2.47 ### ### ###
2014-Dec-10 Wed 2.54 2.59 2.42 2.56 26,599,027 ### 77.2 77.2 0.2
2014-Dec-09 Tue 2.57 2.59 2.54 2.55 ### ### 0.2
2014-Dec-08 Mon 2.7 ### ### ### 20.8 20.8 0.0
2014-Dec-05 Fri 2.75 2.78 ### ### 33,587,458 ### ### ### 0.0
2014-Dec-04 Thu 2.71 2.8 ### 2.77 ### ### 0.2
2014-Dec-03 Wed 2.55 2.75 2.55 2.71 43,208,759 ### 95.5 95.5 ###
2014-Dec-02 Tue 2.7 2.73 2.47 2.57 65,767,073 170,994,389 ### ### ###
2014-Dec-01 Mon ### ### ### ### 36,251,972 0 5.6 5.6 0.0
2014-Nov-28 Fri 2.88 ### 2.8 ### 42,900,079 ### ### ### 0.0
2014-Nov-27 Thu 2.8 2.87 2.77 2.86 88.3 88.3 0.2
2014-Nov-26 Wed 2.77 2.84 2.75 2.79 ### ### ###
2014-Nov-25 Tue 2.88 2.89 2.77 2.81 34,535,189 97,734,584 ### ### ###
2014-Nov-24 Mon 3 ### ### ### 47,535,943 0 ### ### 0.0
2014-Nov-21 Fri 2.7 2.745 ### ### 30,957,289 42,488,879 ### ### 0.0
2014-Nov-20 Thu ### 2.73 2.57 ### 20.5 20.5 0.0
2014-Nov-19 Wed 2.84 2.85 2.7 2.74 13.0 13.0 0.2
2014-Nov-18 Tue ### ### ### ### 25,301,022 0 ### ### 0.0
2014-Nov-17 Mon ### 3.21 ### ### 26,914,549 43,197,851 90.9 90.9 0.0
2014-Nov-14 Fri 3 3.075 ### ### ### ### 0.0
2014-Nov-13 Thu 3 ### ### ### 26,128,288 0 83.4 83.4 0.0
2014-Nov-12 Wed ### ### ### ### 46,254,385 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 33,011,651 0 15.6 15.6 0.0
2014-Nov-10 Mon 3.2 3.255 ### ### 26,696,689 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu 3.25 3.26 ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 3.29 ### 20,549,688 ### ### ### 0.0
2014-Nov-04 Tue ### 3.42 ### ### 13,986,183 23,916,372 ### ### 0.0
2014-Nov-03 Mon 3.47 3.48 ### ### 21,359,355 37,165,277 ### ### 0.0
2014-Oct-31 Fri 3.46 3.5 3.43 3.5 79.6 79.6 0.3
2014-Oct-30 Thu 3.42 3.47 ### 3.44 81.1 81.1 0.2
2014-Oct-29 Wed 3.4 3.49 ### 3.45 83.6 83.6 ###
2014-Oct-28 Tue ### ### 3.27 ### ### ### 0.0
2014-Oct-27 Mon 3.49 3.49 ### ### 18,282,086 31,902,240 ### ### 0.0
2014-Oct-24 Fri 3.51 3.53 3.43 3.47 14,020,746 ### ### ### 0.2
2014-Oct-23 Thu 3.55 ### 3.51 3.53 17,979,227 31,553,543 ### ### 0.3
2014-Oct-22 Wed ### 3.7 ### ### 69.1 69.1 0.0
2014-Oct-21 Tue 3.53 ### 3.5 3.55 79.9 79.9 ###
2014-Oct-20 Mon 3.54 3.55 3.44 3.46 14.2 14.2 0.2
2014-Oct-17 Fri 3.48 3.49 3.355 3.44 19,653,025 67,262,478 19.5 19.5 0.2
2014-Oct-16 Thu 3.52 3.59 ### 3.42 ### ### 0.2
2014-Oct-15 Wed 3.72 3.78 3.58 ### 16.1 16.1 0.0
2014-Oct-14 Tue 3.54 3.86 3.49 ### 85.9 85.9 0.0
2014-Oct-13 Mon 3.2 3.48 ### 3.46 35,906,425 62,477,179 ### ### 0.2
2014-Oct-10 Fri 3.25 3.28 ### 3.26 78.3 78.3 0.2
2014-Oct-09 Thu 3.45 3.5 ### ### ### ### 0.0
2014-Oct-08 Wed 3.42 ### ### 3.4 18,512,086 0 26.1 26.1 0.2
2014-Oct-07 Tue 3.4 3.455 ### 3.44 ### ### 0.2
2014-Oct-06 Mon 3.43 3.44 ### ### 13,567,724 23,336,485 ### ### 0.0
2014-Oct-03 Fri 3.53 3.59 3.42 3.45 14.4 14.4 ###
2014-Oct-02 Thu 3.42 3.56 3.4 3.55 94.4 94.4 ###
2014-Oct-01 Wed 3.42 3.5 3.41 3.46 11,084,555 ### ### ### 0.2
2014-Sep-30 Tue 3.41 3.485 3.4 3.48 21,780,440 ### ### ### 0.2
2014-Sep-29 Mon 3.48 3.54 3.41 3.41 ### ### ###
2014-Sep-26 Fri 3.52 ### 3.48 3.54 32,690,270 ### 75.9 75.9 0.3
2014-Sep-25 Thu 3.72 3.74 ### ### 12,296,683 ### 12.8 12.8 0.0
2014-Sep-24 Wed ### 3.745 ### ### 25,265,270 ### 76.0 76.0 0.0
2014-Sep-23 Tue 3.52 3.7 3.47 ### 37,525,524 ### 93.0 93.0 0.0
2014-Sep-22 Mon 3.76 3.81 3.48 3.58 37,534,178 136,812,078 ### ### 0.3
2014-Sep-19 Fri 3.88 ### 3.75 3.76 25,427,843 ### ### ### 0.3
2014-Sep-18 Thu ### ### 3.87 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 27.5 27.5 0.0
2014-Sep-16 Tue ### ### 4 4 ### ### 0.3
2014-Sep-15 Mon ### ### ### ### 24,456,942 0 ### ### 0.0
2014-Sep-12 Fri 3.85 ### 3.85 ### ### ### 0.0
2014-Sep-11 Thu ### ### 3.83 3.87 15.7 15.7 ###
2014-Sep-10 Wed ### 4 ### ### 17,740,177 35,480,354 ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 22,131,542 0 85.1 85.1 0.0
2014-Sep-08 Mon ### ### 3.87 4 ### ### 0.3
2014-Sep-05 Fri 4 ### 3.86 ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 85.4 85.4 0.0
2014-Sep-03 Wed ### ### ### 4 18.6 18.6 0.3
2014-Sep-02 Tue ### ### 4.045 ### 12,067,424 ### 79.8 79.8 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu 4.26 ### ### ### ### ### 0.0
2014-Aug-27 Wed 4.24 ### 4.23 ### ### ### 0.0
2014-Aug-26 Tue ### ### 4.25 4.28 25,050,674 53,232,682 29.8 29.8 0.3
2014-Aug-25 Mon ### 4.4 4.325 ### 23,459,956 102,344,058 ### ### 0.0
2014-Aug-22 Fri 4.47 4.48 ### 4.42 17,262,783 ### ### ### 0.3
2014-Aug-21 Thu 4.58 ### 4.45 4.48 23,810,228 52,977,757 15.7 15.7 ###
2014-Aug-20 Wed ### ### 4.53 4.55 ### ### 0.3
2014-Aug-19 Tue 4.58 ### 4.54 ### 13,133,056 ### ### ### 0.0
2014-Aug-18 Mon 4.5 4.56 4.49 4.52 5,644,573 ### 73.4 73.4 0.3
2014-Aug-15 Fri 4.42 4.53 4.42 4.51 ### ### 0.3
2014-Aug-14 Thu 4.47 4.53 4.41 4.45 22.9 22.9 0.3
2014-Aug-13 Wed ### ### 4.5 4.53 17.7 17.7 ###
2014-Aug-12 Tue 4.56 ### 4.55 ### 77.0 77.0 0.0
2014-Aug-11 Mon ### 4.655 4.52 4.54 ### ### 0.3
2014-Aug-08 Fri ### ### 4.48 4.56 21,545,687 ### 22.8 22.8 0.3
2014-Aug-07 Thu ### 4.73 ### 4.72 82.4 82.4 0.3
2014-Aug-06 Wed ### 4.7 ### ### 82.0 82.0 0.0
2014-Aug-05 Tue 4.77 4.79 ### 4.7 ### ### 0.3
2014-Aug-04 Mon ### ### ### 4.74 11,063,986 0 ### ### 0.3
2014-Aug-01 Fri 4.72 4.79 ### ### ### ### 0.0
2014-Jul-31 Thu 4.86 ### 4.86 ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue 4.79 4.88 4.75 4.86 35,585,883 171,346,026 ### ### 0.3
2014-Jul-28 Mon 4.56 4.77 4.56 4.75 21,154,676 ### 93.4 93.4 ###
2014-Jul-25 Fri 4.59 ### 4.53 4.58 29.0 29.0 0.3
2014-Jul-24 Thu 4.56 ### 4.51 4.57 ### ### ###
2014-Jul-23 Wed ### 4.74 ### ### 21.0 21.0 0.0
2014-Jul-22 Tue 4.55 ### 4.55 ### ### ### 0.0
2014-Jul-21 Mon 4.55 ### 4.54 4.57 ### ### ###
2014-Jul-18 Fri 4.58 ### 4.55 4.59 21,359,124 ### 65.6 65.6 0.3
2014-Jul-17 Thu 4.71 4.8 ### ### 33,258,526 ### ### ### 0.0
2014-Jul-16 Wed ### ### ### 4.58 33,241,652 0 94.2 94.2 0.3
2014-Jul-15 Tue ### ### 4.285 ### 20,887,825 ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### 4.22 4.24 17,373,059 36,657,154 18.9 18.9 0.3
2014-Jul-11 Fri 4.28 ### 4.23 ### 16,471,149 34,836,480 81.4 81.4 0.0
2014-Jul-10 Thu 4.41 4.425 4.325 ### 11,870,489 51,933,389 ### ### 0.0
2014-Jul-09 Wed ### 4.41 ### ### 11,838,523 26,103,943 76.0 76.0 0.0
2014-Jul-08 Tue 4.5 ### 4.41 4.46 19,450,644 42,888,670 24.3 24.3 0.3
2014-Jul-07 Mon 4.72 4.72 4.55 4.55 14,281,787 66,196,082 10.4 10.4 0.3
2014-Jul-04 Fri 4.79 4.845 ### ### 21,377,174 ### ### ### 0.0
2014-Jul-03 Thu 4.45 ### 4.43 ### 28,370,471 ### ### ### 0.0
2014-Jul-02 Wed 4.48 4.49 ### 4.4 16,143,775 36,242,774 ### ### 0.3
2014-Jul-01 Tue 4.41 4.43 ### ### 18,419,023 ### 18.7 18.7 0.0
2014-Jun-30 Mon 4.53 4.53 ### ### 13,750,223 31,144,255 ### ### 0.0
2014-Jun-27 Fri 4.5 ### 4.5 4.55 ### ### 0.3
2014-Jun-26 Thu ### 4.48 ### 4.47 85.0 85.0 ###
2014-Jun-25 Wed ### 4.4 4.24 ### 17,146,273 ### 74.7 74.7 0.0
2014-Jun-24 Tue 4.41 ### ### ### 21.2 21.2 0.0
2014-Jun-23 Mon ### 4.48 4.28 ### 30,758,648 134,722,878 ### ### 0.0
2014-Jun-20 Fri 4.21 4.255 ### 4.22 26,034,853 55,389,149 ### ### ###
2014-Jun-19 Thu ### 4.25 ### 4.22 47,249,749 ### 81.3 81.3 ###
2014-Jun-18 Wed ### ### ### ### 23,435,171 0 ### ### 0.0
2014-Jun-17 Tue 4 ### ### ### 20.3 20.3 0.0
2014-Jun-16 Mon ### ### ### ### 77.9 77.9 0.0
2014-Jun-13 Fri 4.2 4.21 ### ### 9.4 9.4 0.0
2014-Jun-12 Thu 4.5 4.52 ### ### 30,679,521 ### ### ### 0.0
2014-Jun-11 Wed 4.55 4.59 4.52 4.54 11,329,953 ### 30.7 30.7 0.3
2014-Jun-10 Tue 4.59 ### 4.57 ### 22,027,448 ### 82.1 82.1 0.0
2014-Jun-06 Fri ### ### 4.51 4.52 ### ### 0.3
2014-Jun-05 Thu 4.52 ### 4.5 ### 26,260,429 ### ### ### 0.0
2014-Jun-04 Wed 4.5 ### ### 4.46 12,652,926 0 28.2 28.2 0.3
2014-Jun-03 Tue 4.47 4.53 4.45 4.48 17,175,125 ### ### ### ###
2014-Jun-02 Mon ### 4.51 4.25 4.49 93.5 93.5 ###
2014-May-30 Fri 4.53 4.54 ### 4.41 32,977,229 ### 12.0 12.0 ###
2014-May-29 Thu 4.57 4.59 4.53 4.54 ### ### 0.3
2014-May-28 Wed ### 4.7 4.59 ### 16,266,353 ### ### ### 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon 4.5 ### 4.5 4.56 10,563,157 ### ### ### 0.3
2014-May-23 Fri ### ### 4.51 4.51 18,813,388 42,424,189 11.9 11.9 0.3
2014-May-22 Thu 4.49 4.625 ### 4.59 ### ### 0.3
2014-May-21 Wed ### 4.48 ### 4.43 29,751,774 66,643,973 81.9 81.9 ###
2014-May-20 Tue 4.4 ### 4.345 4.54 ### ### 0.3
2014-May-19 Mon 4.53 4.53 ### ### 12.1 12.1 0.0
2014-May-16 Fri ### 4.71 4.53 4.58 20,083,281 92,784,758 16.3 16.3 0.3
2014-May-15 Thu 4.74 4.76 4.675 4.7 ### ### 0.3
2014-May-14 Wed 4.8 4.83 ### 4.73 ### ### 0.3
2014-May-13 Tue 4.83 4.89 4.78 4.8 ### ### 0.3
2014-May-12 Mon 4.8 4.81 ### 4.72 20.9 20.9 0.3
2014-May-09 Fri 4.75 4.87 4.72 4.81 84.2 84.2 ###
2014-May-08 Thu ### 4.84 ### 4.82 28,270,879 68,415,527 92.4 92.4 0.3
2014-May-07 Wed 4.78 4.82 ### ### 21,495,924 51,805,176 ### ### 0.0
2014-May-06 Tue 4.89 ### 4.76 4.8 18,096,855 ### ### ### 0.3
2014-May-05 Mon ### ### 4.84 4.86 ### ### 0.3
2014-May-02 Fri 4.85 ### 4.82 ### 83.4 83.4 0.0
2014-May-01 Thu ### ### 4.83 4.85 25.6 25.6 ###
2014-Apr-30 Wed ### ### ### ### 22,953,642 0 ### ### 0.0
2014-Apr-29 Tue ### ### ### 5 20.6 20.6 0.4
2014-Apr-28 Mon 5.27 ### ### ### 29,338,720 0 14.9 14.9 0.0
2014-Apr-24 Thu 5.24 ### 5.24 ### 16,771,752 ### 84.8 84.8 0.0
2014-Apr-23 Wed ### ### 5.23 5.25 15,867,426 ### ### ### 0.4
2014-Apr-22 Tue 5.28 ### 5.26 ### 17,753,247 ### 81.5 81.5 0.0
2014-Apr-17 Thu ### ### 5.29 ### 20,824,450 55,080,670 23.0 23.0 0.0
2014-Apr-16 Wed ### 5.4 5.22 ### 19,992,845 ### ### ### 0.0
2014-Apr-15 Tue ### 5.4 ### ### 31.2 31.2 0.0
2014-Apr-14 Mon 5.2 ### 5.185 5.28 13,084,927 33,922,673 ### ### 0.4
2014-Apr-11 Fri 5.27 ### 5.25 5.29 77.8 77.8 0.4
2014-Apr-10 Thu ### 5.655 ### 5.41 ### ### ###
2014-Apr-09 Wed ### 5.73 5.53 5.54 12.6 12.6 0.4
2014-Apr-08 Tue 5.44 ### 5.44 5.59 18,088,179 49,199,846 91.4 91.4 ###
2014-Apr-07 Mon ### 5.46 ### 5.46 ### ### ###
2014-Apr-04 Fri 5.4 5.46 ### 5.45 79.0 79.0 ###
2014-Apr-03 Thu 5.47 5.49 ### ### 10,477,628 28,761,088 20.9 20.9 0.0
2014-Apr-02 Wed ### 5.47 ### 5.46 86.9 86.9 ###
2014-Apr-01 Tue ### ### 5.24 ### ### ### 0.0
2014-Mar-31 Mon ### 5.4 ### 5.25 ### ### 0.4
2014-Mar-28 Fri ### ### 5.23 ### ### ### 0.0
2014-Mar-27 Thu 5.22 5.27 ### 5.26 ### ### 0.4
2014-Mar-26 Wed 5.28 ### 5.26 ### 26,321,677 ### ### ### 0.0
2014-Mar-25 Tue ### 5.21 ### ### 26,265,578 ### 91.0 91.0 0.0
2014-Mar-24 Mon ### ### ### ### 19,733,053 0 ### ### 0.0
2014-Mar-21 Fri ### ### 4.89 ### 72.7 72.7 0.0
2014-Mar-20 Thu 5 5 4.87 ### 23,666,678 116,795,055 20.7 20.7 0.0
2014-Mar-19 Wed ### ### ### ### 19,623,276 0 ### ### 0.0
2014-Mar-18 Tue ### ### 4.85 4.88 ### ### 0.3
2014-Mar-17 Mon ### 5.025 ### ### 24.3 24.3 0.0
2014-Mar-14 Fri ### ### ### ### 18,638,470 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed 4.86 ### 4.85 ### 35,946,049 ### 86.8 86.8 0.0
2014-Mar-11 Tue 4.75 5 ### 4.83 ### ### 0.3
2014-Mar-10 Mon 5.2 5.2 4.855 ### 54,809,650 ### 6.5 6.5 0.0
2014-Mar-07 Fri 5.45 ### ### 5.43 18,577,384 0 26.9 26.9 0.4
2014-Mar-06 Thu ### 5.44 5.275 5.41 ### ### ###
2014-Mar-05 Wed ### 5.42 5.28 5.29 23,354,449 ### 13.3 13.3 0.4
2014-Mar-04 Tue ### 5.445 ### ### 16,645,442 ### ### ### 0.0
2014-Mar-03 Mon ### 5.41 ### ### 72.3 72.3 0.0
2014-Feb-28 Fri ### ### 5.42 5.44 21,952,550 ### 13.8 13.8 0.4
2014-Feb-27 Thu 5.55 ### 5.48 5.5 ### ### 0.4
2014-Feb-26 Wed 5.7 5.75 5.645 ### 35,335,729 ### ### ### 0.0
2014-Feb-25 Tue 6 ### 5.83 5.84 20,435,352 59,569,051 16.9 16.9 0.4
2014-Feb-24 Mon ### 6.22 ### ### 29,083,384 90,449,324 22.9 22.9 0.0
2014-Feb-21 Fri ### ### ### ### 81.3 81.3 0.0
2014-Feb-20 Thu 5.84 ### 5.77 5.87 18,090,825 ### 75.2 75.2 ###
2014-Feb-19 Wed ### ### 5.77 5.84 37,808,277 109,076,879 ### ### 0.4
2014-Feb-18 Tue 5.88 ### 5.86 ### 23,166,648 67,878,278 ### ### 0.0
2014-Feb-17 Mon 5.75 5.82 5.74 5.82 ### ### 0.4
2014-Feb-14 Fri ### 5.75 ### 5.7 12,151,475 ### 70.8 70.8 0.4
2014-Feb-13 Thu 5.71 ### ### ### 17.4 17.4 0.0
2014-Feb-12 Wed 5.7 5.77 ### 5.71 65.7 65.7 0.4
2014-Feb-11 Tue 5.55 ### 5.5 ### ### ### 0.0
2014-Feb-10 Mon ### ### 5.49 5.59 15,035,476 41,272,381 19.5 19.5 ###
2014-Feb-07 Fri 5.5 ### 5.46 ### ### ### 0.0
2014-Feb-06 Thu ### ### ### 5.43 16,914,848 0 ### ### 0.4
2014-Feb-05 Wed 5.22 ### 5.22 ### ### ### 0.0
2014-Feb-04 Tue ### 5.2 ### ### 78.3 78.3 0.0
2014-Feb-03 Mon 5.28 ### 5.25 5.27 31.9 31.9 ###
2014-Jan-31 Fri 5.29 5.4 5.27 ### 20,923,553 111,627,155 ### ### 0.0
2014-Jan-30 Thu 5.2 5.25 ### 5.23 77.3 77.3 ###
2014-Jan-29 Wed 5.24 ### 5.22 ### 16,891,528 44,086,888 ### ### 0.0
2014-Jan-28 Tue ### 5.185 ### ### 37.1 37.1 0.0
2014-Jan-24 Fri ### 5.26 ### 5.23 14,126,322 37,152,226 85.3 85.3 ###
2014-Jan-23 Thu ### 5.42 5.23 5.24 16,911,127 90,051,751 21.6 21.6 0.4
2014-Jan-22 Wed 5.25 ### ### ### 31,218,685 0 88.0 88.0 0.0
2014-Jan-21 Tue 5.56 5.56 5.385 5.41 11.5 11.5 ###
2014-Jan-20 Mon 5.7 5.71 ### ### 13,203,477 37,695,926 27.0 27.0 0.0
2014-Jan-17 Fri 5.56 ### 5.54 ### 22,104,147 61,228,487 85.5 85.5 0.0
2014-Jan-16 Thu 5.42 5.555 ### 5.53 82.0 82.0 ###
2014-Jan-15 Wed 5.28 5.42 5.27 ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 14,299,773 0 ### ### 0.0
2014-Jan-13 Mon 5.2 5.285 ### ### ### ### 0.0
2014-Jan-10 Fri 5.29 5.29 ### 5.2 ### ### ###
2014-Jan-09 Thu 5.4 5.42 5.29 ### 21.2 21.2 0.0
2014-Jan-08 Wed 5.44 ### ### ### 23.5 23.5 0.0
2014-Jan-07 Tue ### ### 5.41 5.44 20,966,480 56,714,328 8.8 8.8 0.4
2014-Jan-06 Mon 5.87 ### 5.71 5.71 9,738,049 27,802,129 13.7 13.7 0.4
2014-Jan-03 Fri 5.85 ### 5.76 5.82 29.3 29.3 0.4
2014-Jan-02 Thu 5.84 ### 5.82 ### 80.9 80.9 0.0
2013-Dec-31 Tue 5.85 5.86 5.775 5.82 3,441,540 20,021,158 ### ### 0.4
2013-Dec-30 Mon 5.78 5.87 5.76 5.85 ### ### 0.4
2013-Dec-27 Fri 5.75 5.76 ### 5.74 3,140,920 9,045,849 30.5 30.5 0.4
2013-Dec-24 Tue 5.77 5.77 ### ### 13.5 13.5 0.0
2013-Dec-23 Mon 5.77 ### 5.685 5.74 6,943,187 ### 23.6 23.6 0.4
2013-Dec-20 Fri 5.77 5.82 5.7 5.73 16,351,385 94,183,977 23.0 23.0 ###
2013-Dec-19 Thu ### 5.77 ### 5.75 80.6 80.6 ###
2013-Dec-18 Wed 5.55 ### 5.53 ### ### ### 0.0
2013-Dec-17 Tue 5.45 5.53 5.44 5.52 ### ### 0.4
2013-Dec-16 Mon ### 5.43 ### ### 10,030,745 27,233,472 ### ### 0.0
2013-Dec-13 Fri ### 5.44 5.22 ### 17,204,328 ### ### ### 0.0
2013-Dec-12 Thu 5.55 5.58 ### ### ### ### 0.0
2013-Dec-11 Wed ### ### 5.51 ### 10,012,846 ### 72.3 72.3 0.0
2013-Dec-10 Tue 5.73 5.77 ### ### 11,301,724 32,605,473 22.9 22.9 0.0
2013-Dec-09 Mon 5.75 5.76 ### 5.72 5,683,025 ### 35.7 35.7 0.4
2013-Dec-06 Fri ### 5.71 ### ### 10,618,042 ### 70.5 70.5 0.0
2013-Dec-05 Thu 5.75 5.76 ### ### 32.1 32.1 0.0
2013-Dec-04 Wed 5.46 ### 5.46 ### 20,048,373 54,732,058 ### ### 0.0
2013-Dec-03 Tue 5.56 ### 5.46 5.47 15,725,679 ### ### ### ###
2013-Dec-02 Mon 5.73 5.75 5.55 5.57 ### ### 0.4
2013-Nov-29 Fri ### 5.72 ### ### 32.0 32.0 0.0
2013-Nov-28 Thu ### 5.72 ### ### ### ### 0.0
2013-Nov-27 Wed 5.72 5.77 ### ### 27.7 27.7 0.0
2013-Nov-26 Tue 5.8 5.8 5.73 5.74 10,761,720 ### ### ### 0.4
2013-Nov-25 Mon 5.82 5.88 5.79 5.82 75.0 75.0 0.4
2013-Nov-22 Fri 5.75 5.86 5.75 5.78 7,575,184 43,973,943 73.3 73.3 0.4
2013-Nov-21 Thu 5.75 5.83 5.73 5.75 ### ### ###
2013-Nov-20 Wed 5.84 5.85 5.78 5.79 8,195,088 ### ### ### ###
2013-Nov-19 Tue 5.87 ### 5.82 5.88 7,874,384 22,914,457 ### ### 0.4
2013-Nov-18 Mon 5.87 ### 5.82 5.89 ### ### ###
2013-Nov-15 Fri 5.83 5.84 5.74 5.84 63.8 63.8 0.4
2013-Nov-14 Thu 5.82 ### 5.78 5.82 67.3 67.3 0.4
2013-Nov-13 Wed ### 5.78 5.56 5.77 91.3 91.3 0.4
2013-Nov-12 Tue 5.5 ### 5.49 ### ### ### 0.0
2013-Nov-11 Mon 5.55 5.59 5.44 5.44 21.8 21.8 0.4
2013-Nov-08 Fri 5.5 5.5 ### 5.46 124,705,081 342,938,972 ### ### ###
2013-Nov-07 Thu 5.8 5.875 ### 5.7 21,510,042 63,185,748 19.4 19.4 0.4
2013-Nov-06 Wed ### 5.84 5.57 5.84 26,513,242 151,258,045 ### ### 0.4
2013-Nov-05 Tue 5.4 5.58 ### 5.53 88.6 88.6 ###
2013-Nov-04 Mon 5.25 ### 5.23 ### 12,211,288 ### ### ### 0.0
2013-Nov-01 Fri 5.2 5.2 ### ### 30.6 30.6 0.0
2013-Oct-31 Thu 5.25 ### 5.21 5.21 ### ### 0.4
2013-Oct-30 Wed ### ### 5.23 ### 18,955,522 ### 24.6 24.6 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon 5.24 5.42 5.24 5.42 20,008,154 ### ### ### 0.4
2013-Oct-25 Fri ### ### 5.21 5.21 ### ### 0.4
2013-Oct-24 Thu ### ### 5.21 ### 20,215,374 52,661,049 ### ### 0.0
2013-Oct-23 Wed 5.42 5.56 ### ### 27,355,153 76,047,325 22.3 22.3 0.0
2013-Oct-22 Tue 5.45 ### 5.41 5.41 23.7 23.7 ###
2013-Oct-21 Mon ### 5.46 ### 5.45 83.4 83.4 ###
2013-Oct-18 Fri 5.28 ### 5.25 ### 19,773,885 51,906,448 68.1 68.1 0.0
2013-Oct-17 Thu 5.42 5.48 ### 5.24 25,597,986 70,138,481 ### ### 0.4
2013-Oct-16 Wed 5.28 5.46 5.27 5.4 ### ### 0.4
2013-Oct-15 Tue ### ### ### 5.26 24,244,721 0 ### ### 0.4
2013-Oct-14 Mon ### ### ### ### 10,759,226 0 81.3 81.3 0.0
2013-Oct-11 Fri ### ### ### 5 65.6 65.6 0.4
2013-Oct-10 Thu 4.77 ### 4.77 4.88 14,254,650 33,997,340 87.2 87.2 0.3
2013-Oct-09 Wed ### ### ### 4.78 ### ### ###
2013-Oct-08 Tue 4.8 4.82 ### ### 15.5 15.5 0.0
2013-Oct-07 Mon 4.84 4.84 4.74 4.78 5,481,856 ### ### ### ###
2013-Oct-04 Fri 4.73 4.79 ### 4.79 11,331,645 27,139,289 83.5 83.5 0.3
2013-Oct-03 Thu 4.85 4.86 4.745 4.77 ### ### ###
2013-Oct-02 Wed 4.81 4.86 4.76 4.78 17,083,878 82,173,453 25.1 25.1 ###
2013-Oct-01 Tue 4.7 4.775 ### 4.75 ### ### ###
2013-Sep-30 Mon 4.89 ### 4.73 4.75 ### ### ###
2013-Sep-27 Fri ### 5 ### ### 23,857,949 59,644,872 74.4 74.4 0.0
2013-Sep-26 Thu 4.88 ### 4.86 ### 72.0 72.0 0.0
2013-Sep-25 Wed 4.76 ### 4.76 4.86 23,434,886 55,775,028 83.2 83.2 0.3
2013-Sep-24 Tue 4.56 4.72 4.54 4.72 24,876,553 115,178,440 91.0 91.0 0.3
2013-Sep-23 Mon 4.49 4.59 4.43 4.59 13,657,442 ### 88.6 88.6 0.3
2013-Sep-20 Fri 4.57 4.57 4.47 4.56 32.6 32.6 0.3
2013-Sep-19 Thu ### ### 4.545 4.58 22,778,058 ### ### ### 0.3
2013-Sep-18 Wed 4.58 ### 4.47 4.47 18.5 18.5 ###
2013-Sep-17 Tue ### ### 4.53 ### 15,344,420 ### 76.5 76.5 0.0
2013-Sep-16 Mon ### ### 4.58 4.58 9,054,384 ### ### ### 0.3
2013-Sep-13 Fri ### ### 4.55 4.56 25.6 25.6 0.3
2013-Sep-12 Thu 4.76 4.79 ### ### 17.2 17.2 0.0
2013-Sep-11 Wed 4.58 4.8 4.56 4.8 93.0 93.0 0.3
2013-Sep-10 Tue 4.52 4.54 4.475 4.51 16,535,957 74,535,826 ### ### 0.3
2013-Sep-09 Mon 4.57 ### 4.43 4.45 12.3 12.3 0.3
2013-Sep-06 Fri 4.42 4.55 ### 4.54 25,170,588 57,263,087 87.9 87.9 0.3
2013-Sep-05 Thu 4.45 4.48 ### 4.42 ### ### 0.3
2013-Sep-04 Wed 4.44 4.48 ### 4.42 29.0 29.0 0.3
2013-Sep-03 Tue 4.4 4.57 ### 4.54 ### ### 0.3
2013-Sep-02 Mon ### ### 4.28 ### 68.5 68.5 0.0
2013-Aug-30 Fri ### ### 4.29 ### 22,240,822 ### ### ### 0.0
2013-Aug-29 Thu 4.25 ### 4.22 ### 82.8 82.8 0.0
2013-Aug-28 Wed 4.25 4.29 4.2 4.22 22,128,129 ### 27.1 27.1 ###
2013-Aug-27 Tue ### 4.425 ### 4.41 81.7 81.7 ###
2013-Aug-26 Mon 4.5 4.54 ### 4.41 18,607,272 ### ### ### ###
2013-Aug-23 Fri ### 4.485 ### 4.45 ### ### 0.3
2013-Aug-22 Thu ### ### ### 4.26 ### ### 0.3
2013-Aug-21 Wed ### ### 3.955 ### 12,640,421 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 88.3 88.3 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 34,733,929 0 ### ### 0.0
2013-Aug-15 Thu 4.22 4.285 ### 4.2 ### ### ###
2013-Aug-14 Wed 4.4 4.4 4.23 4.29 17,797,550 76,796,428 ### ### ###
2013-Aug-13 Tue 4.4 4.43 4.24 ### 21,912,379 ### 15.2 15.2 0.0
2013-Aug-12 Mon ### ### ### ### 32,230,744 0 90.9 90.9 0.0
2013-Aug-09 Fri ### ### 3.88 ### 22,745,822 ### 81.3 81.3 0.0
2013-Aug-08 Thu 3.77 3.85 3.72 3.8 72.8 72.8 ###
2013-Aug-07 Wed 3.88 ### 3.73 3.75 15.3 15.3 0.3
2013-Aug-06 Tue 3.88 ### 3.87 ### 83.6 83.6 0.0
2013-Aug-05 Mon 3.83 3.88 3.8 3.85 78.7 78.7 0.3
2013-Aug-02 Fri 3.74 3.82 3.72 3.8 21,692,845 81,782,025 82.1 82.1 ###
2013-Aug-01 Thu ### 3.73 ### ### 18,519,323 ### ### ### 0.0
2013-Jul-31 Wed 3.7 ### ### ### 17,108,628 0 21.7 21.7 0.0
2013-Jul-30 Tue ### 3.73 ### 3.71 ### ### ###
2013-Jul-29 Mon ### ### 3.58 ### 84.9 84.9 0.0
2013-Jul-26 Fri ### ### 3.56 ### ### ### 0.0
2013-Jul-25 Thu 3.7 3.73 3.625 ### 22.8 22.8 0.0
2013-Jul-24 Wed ### 3.8 ### 3.77 ### ### ###
2013-Jul-23 Tue ### 3.72 3.58 ### 23.4 23.4 0.0
2013-Jul-22 Mon 3.75 3.76 ### ### ### ### 0.0
2013-Jul-19 Fri 3.75 3.75 ### 3.72 14,681,951 27,528,658 ### ### 0.3
2013-Jul-18 Thu 3.8 3.85 ### 3.71 22,187,356 ### ### ### ###
2013-Jul-17 Wed 3.57 3.73 3.55 3.71 90.0 90.0 ###
2013-Jul-16 Tue 3.51 3.56 3.49 3.5 9,165,624 32,308,824 ### ### 0.3
2013-Jul-15 Mon 3.52 3.55 3.425 3.5 27.7 27.7 0.3
2013-Jul-12 Fri 3.55 ### 3.525 3.54 30,160,740 ### 30.2 30.2 0.3
2013-Jul-11 Thu 3.43 3.47 ### 3.45 18,805,480 ### ### ### ###
2013-Jul-10 Wed 3.42 3.5 3.325 ### ### ### 0.0
2013-Jul-09 Tue ### ### 3.245 ### 76.4 76.4 0.0
2013-Jul-08 Mon ### ### 3.24 ### 71.9 71.9 0.0
2013-Jul-05 Fri ### 3.44 3.345 ### 18,381,789 ### 69.9 69.9 0.0
2013-Jul-04 Thu ### ### ### ### 24,144,745 0 89.2 89.2 0.0
2013-Jul-03 Wed ### ### ### ### 14,219,471 0 80.9 80.9 0.0
2013-Jul-02 Tue ### ### ### ### 67.1 67.1 0.0
2013-Jul-01 Mon 3 ### ### ### 20.2 20.2 0.0
2013-Jun-28 Fri ### ### ### ### 14.4 14.4 0.0
2013-Jun-27 Thu ### ### ### ### 71.1 71.1 0.0
2013-Jun-26 Wed ### ### ### ### 18,246,759 0 21.3 21.3 0.0
2013-Jun-25 Tue ### ### 2.87 ### 25,952,381 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 21.5 21.5 0.0
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu 3.27 3.28 ### ### ### ### 0.0
2013-Jun-19 Wed ### 3.41 ### ### 13,550,027 ### ### ### 0.0
2013-Jun-18 Tue ### ### 3.24 ### 21,319,383 ### ### ### 0.0
2013-Jun-17 Mon ### ### 3.21 3.25 22,096,989 ### ### ### 0.2
2013-Jun-14 Fri 3.27 ### 3.27 ### ### ### 0.0
2013-Jun-13 Thu 3.25 3.26 ### ### 20.4 20.4 0.0
2013-Jun-12 Wed ### 3.4 3.28 3.28 ### ### 0.2
2013-Jun-11 Tue 3.42 3.44 ### ### 27.4 27.4 0.0
2013-Jun-07 Fri 3.44 3.45 ### ### 17,601,386 ### 18.2 18.2 0.0
2013-Jun-06 Thu 3.46 3.48 3.42 3.43 21,116,179 ### 26.6 26.6 0.2
2013-Jun-05 Wed 3.57 3.59 3.43 3.55 25,958,880 ### ### ### ###
2013-Jun-04 Tue ### 3.46 ### 3.46 ### ### 0.2
2013-Jun-03 Mon ### ### 3.23 3.26 23.8 23.8 0.2
2013-May-31 Fri ### 3.4 ### ### ### ### 0.0
2013-May-30 Thu ### 3.4 3.27 ### 79.2 79.2 0.0
2013-May-29 Wed 3.4 3.55 ### 3.53 ### ### 0.3
2013-May-28 Tue 3.4 3.45 ### ### 26.8 26.8 0.0
2013-May-27 Mon 3.5 ### 3.4 3.43 10,130,873 17,222,484 21.2 21.2 0.2
2013-May-24 Fri 3.57 3.57 3.49 3.54 11,596,650 40,936,174 37.0 37.0 0.3
2013-May-23 Thu ### ### 3.48 3.53 14,784,580 ### ### ### 0.3
2013-May-22 Wed ### ### 3.57 ### 15,150,656 27,043,920 83.1 83.1 0.0
2013-May-21 Tue 3.53 3.55 3.47 3.51 ### ### ###
2013-May-20 Mon 3.55 ### 3.52 3.52 ### ### ###
2013-May-17 Fri 3.45 3.56 3.41 3.51 ### ### ###
2013-May-16 Thu 3.54 3.59 3.45 3.45 ### ### ###
2013-May-15 Wed 3.72 3.73 3.545 3.59 15,770,184 57,364,044 ### ### ###
2013-May-14 Tue 3.79 3.85 ### 3.74 14,716,953 ### ### ### 0.3
2013-May-13 Mon 3.87 3.88 3.8 3.83 28.1 28.1 ###
2013-May-10 Fri ### ### 3.87 ### ### ### 0.0
2013-May-09 Thu ### ### 3.87 ### 16,135,525 31,222,240 ### ### 0.0
2013-May-08 Wed 3.77 ### 3.76 3.89 85.6 85.6 0.3
2013-May-07 Tue ### 3.7 3.56 ### ### ### 0.0
2013-May-06 Mon 3.5 ### ### ### 16,602,877 0 89.1 89.1 0.0
2013-May-03 Fri ### 3.46 ### 3.41 27,086,179 46,859,089 80.4 80.4 ###
2013-May-02 Thu 3.42 3.47 3.325 ### 24,609,489 ### 19.4 19.4 0.0
2013-May-01 Wed 3.5 3.51 3.43 3.48 30.9 30.9 0.2
2013-Apr-30 Tue 3.56 3.57 3.5 3.5 ### ### 0.3
2013-Apr-29 Mon 3.55 3.57 3.48 3.5 17,709,827 62,427,140 ### ### 0.3
2013-Apr-26 Fri 3.7 3.76 3.57 3.57 20,611,550 ### 9.9 9.9 0.3
2013-Apr-24 Wed 3.81 3.82 ### ### 29,332,128 ### 7.4 7.4 0.0
2013-Apr-23 Tue 3.79 3.88 3.73 3.77 16,150,286 ### 31.9 31.9 ###
2013-Apr-22 Mon 3.78 3.82 3.7 3.82 13,007,776 ### 79.7 79.7 0.3
2013-Apr-19 Fri 3.53 3.77 3.51 3.77 31,617,379 115,087,259 ### ### ###
2013-Apr-18 Thu ### ### 3.41 3.43 16.1 16.1 0.2
2013-Apr-17 Wed 3.82 ### ### 3.72 16.4 16.4 0.3
2013-Apr-16 Tue ### 3.85 ### 3.75 ### ### 0.3
2013-Apr-15 Mon ### ### ### 3.76 13,200,950 0 14.4 14.4 0.3
2013-Apr-12 Fri ### ### ### ### 11,794,024 0 81.2 81.2 0.0
2013-Apr-11 Thu ### ### ### ### 17.5 17.5 0.0
2013-Apr-10 Wed ### ### ### ### 71.5 71.5 0.0
2013-Apr-09 Tue ### 3.87 ### 3.84 27,688,646 ### 90.8 90.8 0.3
2013-Apr-08 Mon ### ### 3.54 3.58 ### ### 0.3
2013-Apr-05 Fri ### ### 3.51 3.57 ### ### 0.3
2013-Apr-04 Thu ### 3.75 3.51 3.55 ### ### ###
2013-Apr-03 Wed 3.87 3.87 ### ### 10.4 10.4 0.0
2013-Apr-02 Tue ### ### 3.8 3.8 ### ### ###
2013-Mar-28 Thu ### ### ### ### 33,163,981 0 22.1 22.1 0.0
2013-Mar-27 Wed ### ### ### ### 15,041,347 0 70.8 70.8 0.0
2013-Mar-26 Tue 3.83 3.88 3.76 3.81 ### ### 0.3
2013-Mar-25 Mon 3.86 ### 3.83 3.88 13,392,320 ### 75.8 75.8 0.3
2013-Mar-22 Fri 3.86 ### 3.78 3.81 12,144,046 22,952,246 23.0 23.0 0.3
2013-Mar-21 Thu 3.85 3.985 3.81 ### ### ### 0.0
2013-Mar-20 Wed 3.76 3.84 3.71 3.8 24,021,379 ### ### ### ###
2013-Mar-19 Tue ### ### 3.89 3.89 23,495,873 45,699,472 ### ### 0.3
2013-Mar-18 Mon ### ### 3.885 ### 29.1 29.1 0.0
2013-Mar-15 Fri ### ### 3.87 ### 88.9 88.9 0.0
2013-Mar-14 Thu 4.2 4.21 ### ### 39,888,470 83,965,229 7.1 7.1 0.0
2013-Mar-13 Wed 4.27 ### 4.22 4.23 28.5 28.5 0.3
2013-Mar-12 Tue ### ### 4.24 4.24 ### ### 0.3
2013-Mar-11 Mon 4.45 4.46 ### ### 16.2 16.2 0.0
2013-Mar-08 Fri 4.5 4.53 4.42 4.42 12,741,721 ### ### ### 0.3
2013-Mar-07 Thu 4.47 ### ### 4.4 14,346,643 0 19.5 19.5 0.3
2013-Mar-06 Wed 4.41 4.53 4.21 4.5 83.1 83.1 ###
2013-Mar-05 Tue ### 4.45 4.24 ### 25,824,549 ### 32.6 32.6 0.0
2013-Mar-04 Mon 4.5 4.51 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 4.53 4.53 15.4 15.4 ###
2013-Feb-28 Thu ### 4.73 ### 4.72 14,659,277 ### 72.2 72.2 0.3
2013-Feb-27 Wed ### ### 4.555 ### 10,019,050 22,818,386 ### ### 0.0
2013-Feb-26 Tue 4.7 4.7 4.55 ### 17.0 17.0 0.0
2013-Feb-25 Mon 4.82 ### 4.72 4.75 16,054,927 37,889,627 ### ### ###
2013-Feb-22 Fri 4.78 4.89 4.76 4.83 22,363,957 ### 69.9 69.9 0.3
2013-Feb-21 Thu 4.77 4.85 4.73 4.8 ### ### 0.3
2013-Feb-20 Wed 5.21 5.23 ### ### 7.2 7.2 0.0
2013-Feb-19 Tue ### 5.21 5.025 ### 14,639,274 74,916,484 70.9 70.9 0.0
2013-Feb-18 Mon 5.26 5.29 ### ### 19,287,057 ### ### ### 0.0
2013-Feb-15 Fri ### 5.43 5.2 5.23 14.4 14.4 ###
2013-Feb-14 Thu 5.22 5.47 5.2 ### 89.4 89.4 0.0
2013-Feb-13 Wed ### 5.22 ### ### 22,949,773 ### 88.5 88.5 0.0
2013-Feb-12 Tue 5 ### ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### 5 19,317,525 0 ### ### 0.4
2013-Feb-08 Fri 4.86 ### 4.85 ### 9,868,552 ### ### ### 0.0
2013-Feb-07 Thu 4.81 ### 4.81 4.87 ### ### 0.3
2013-Feb-06 Wed 4.8 4.83 4.78 4.8 10,778,582 51,791,086 67.7 67.7 0.3
2013-Feb-05 Tue ### 4.76 ### 4.74 81.9 81.9 0.3
2013-Feb-04 Mon 4.84 4.88 4.76 4.79 12,107,959 ### ### ### 0.3
2013-Feb-01 Fri 4.75 4.81 4.73 4.79 73.4 73.4 0.3
2013-Jan-31 Thu 4.72 4.75 ### ### 8,465,545 ### 25.8 25.8 0.0
2013-Jan-30 Wed 4.7 4.82 ### 4.73 13,044,884 31,438,170 ### ### 0.3
2013-Jan-29 Tue ### 4.7 ### ### 79.4 79.4 0.0
2013-Jan-25 Fri ### ### 4.53 4.56 17,997,877 ### 17.0 17.0 0.3
2013-Jan-24 Thu ### 4.7 ### ### ### ### 0.0
2013-Jan-23 Wed ### ### 4.58 ### 11,017,783 25,230,723 ### ### 0.0
2013-Jan-22 Tue ### 4.685 4.58 ### 83.0 83.0 0.0
2013-Jan-21 Mon 4.55 4.56 4.49 4.53 5,263,252 ### 27.9 27.9 ###
2013-Jan-18 Fri 4.46 4.57 4.44 4.52 17,011,189 ### 80.6 80.6 0.3
2013-Jan-17 Thu 4.52 4.54 ### ### 18,787,624 ### ### ### 0.0
2013-Jan-16 Wed ### ### 4.57 4.57 10,173,489 23,246,422 ### ### ###
2013-Jan-15 Tue 4.71 4.72 ### ### 8,777,848 20,715,721 20.2 20.2 0.0
2013-Jan-14 Mon 4.7 4.74 ### 4.73 ### ### 0.3
2013-Jan-11 Fri 4.85 4.86 ### 4.73 ### ### 0.3
2013-Jan-10 Thu 4.76 4.89 ### 4.85 13,840,621 ### ### ### ###
2013-Jan-09 Wed 4.78 4.81 ### 4.74 18,231,429 43,846,586 ### ### 0.3
2013-Jan-08 Tue ### ### 4.74 4.74 9.4 9.4 0.3
2013-Jan-07 Mon ### ### 4.88 4.89 14,257,986 34,789,485 17.2 17.2 ###
2013-Jan-04 Fri ### ### 4.84 4.86 14,351,559 34,730,772 ### ### 0.3
2013-Jan-03 Thu 5 ### ### ### 15,160,026 0 ### ### 0.0
2013-Jan-02 Wed 4.7 ### 4.7 ### 89.9 89.9 0.0
2012-Dec-31 Mon 4.55 ### 4.55 ### 86.3 86.3 0.0
2012-Dec-28 Fri 4.58 ### 4.57 ### 9,185,745 20,989,427 80.2 80.2 0.0
2012-Dec-27 Thu ### 4.54 ### 4.53 93.1 93.1 ###
2012-Dec-24 Mon ### ### ### ### 3,245,980 0 ### ### 0.0
2012-Dec-21 Fri 4.51 4.59 ### ### 29,749,889 ### 14.4 14.4 0.0
2012-Dec-20 Thu ### ### 4.5 4.5 21,318,376 47,966,346 ### ### ###
2012-Dec-19 Wed ### 4.72 4.56 ### ### ### 0.0
2012-Dec-18 Tue 4.51 ### 4.44 ### 81.8 81.8 0.0
2012-Dec-17 Mon ### 4.49 ### 4.47 16,023,487 35,972,728 ### ### ###
2012-Dec-14 Fri 4.23 ### ### ### ### ### 0.0
2012-Dec-13 Thu 4.25 4.26 ### 4.25 ### ### ###
2012-Dec-12 Wed ### ### 4.28 4.28 25,792,680 ### ### ### 0.3
2012-Dec-11 Tue ### ### ### 4.21 28,387,980 0 87.3 87.3 ###
2012-Dec-10 Mon 3.84 ### 3.82 ### ### ### 0.0
2012-Dec-07 Fri 3.73 3.8 3.71 3.79 82.8 82.8 ###
2012-Dec-06 Thu 3.78 3.8 3.71 3.74 23.9 23.9 0.3
2012-Dec-05 Wed ### 3.785 ### 3.75 89.3 89.3 0.3
2012-Dec-04 Tue 3.75 3.78 ### ### 9,584,322 ### ### ### 0.0
2012-Dec-03 Mon 3.85 3.87 3.76 3.76 16.2 16.2 0.3
2012-Nov-30 Fri ### ### 3.88 ### 19,271,588 37,386,880 67.4 67.4 0.0
2012-Nov-29 Thu 3.79 3.86 3.78 3.86 10,244,248 39,133,027 ### ### 0.3
2012-Nov-28 Wed 3.82 3.85 3.77 3.8 16,404,650 ### 30.4 30.4 ###
2012-Nov-27 Tue 3.75 3.88 3.74 3.85 13,198,920 50,287,885 ### ### 0.3
2012-Nov-26 Mon 3.75 3.855 3.74 3.8 ### ### ###
2012-Nov-23 Fri 3.78 ### ### ### ### ### 0.0
2012-Nov-22 Thu 3.89 ### 3.77 3.8 16,065,478 30,283,426 ### ### ###
2012-Nov-21 Wed ### ### 3.88 ### 24.5 24.5 0.0
2012-Nov-20 Tue ### ### ### ### 85.8 85.8 0.0
2012-Nov-19 Mon ### ### 3.84 3.85 ### ### 0.3
2012-Nov-16 Fri ### ### 3.86 ### 21.4 21.4 0.0
2012-Nov-15 Thu ### ### ### ### 11,114,576 0 35.1 35.1 0.0
2012-Nov-14 Wed ### ### ### 4 7,178,050 0 79.6 79.6 0.3
2012-Nov-13 Tue 4 ### ### ### 39.9 39.9 0.0
2012-Nov-12 Mon ### ### ### ### 14,954,128 0 88.8 88.8 0.0
2012-Nov-09 Fri 3.88 ### 3.86 ### 78.1 78.1 0.0
2012-Nov-08 Thu ### ### ### ### 25.1 25.1 0.0
2012-Nov-07 Wed ### ### ### ### 7,897,459 0 ### ### 0.0
2012-Nov-06 Tue ### ### ### 4 6,221,371 0 ### ### 0.3
2012-Nov-05 Mon ### ### ### ### 83.7 83.7 0.0
2012-Nov-02 Fri ### ### 4 ### 17.7 17.7 0.0
2012-Nov-01 Thu ### ### ### ### 18,241,584 0 25.4 25.4 0.0
2012-Oct-31 Wed ### ### ### ### 13,547,488 0 15.6 15.6 0.0
2012-Oct-30 Tue ### ### ### ### 18,354,826 0 ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 14.0 14.0 0.0
2012-Oct-26 Fri ### 4.22 ### ### 25,300,648 ### 14.4 14.4 0.0
2012-Oct-25 Thu 4.23 4.28 ### ### 12,204,022 ### ### ### 0.0
2012-Oct-24 Wed ### ### ### 4.25 ### ### ###
2012-Oct-23 Tue ### ### ### 4.21 76.4 76.4 ###
2012-Oct-22 Mon ### ### ### ### 70.3 70.3 0.0
2012-Oct-19 Fri ### 4.24 4.085 4.23 ### ### 0.3
2012-Oct-18 Thu ### 4.23 ### ### 26,773,129 ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 89.4 89.4 0.0
2012-Oct-16 Tue 3.77 3.86 3.75 3.85 18,107,452 68,898,854 ### ### 0.3
2012-Oct-15 Mon 3.85 3.85 3.71 3.72 9,232,557 ### 11.0 11.0 0.3
2012-Oct-12 Fri 3.79 3.85 3.77 3.85 14,638,529 ### ### ### 0.3
2012-Oct-11 Thu 3.75 3.81 3.74 3.75 12,996,587 ### ### ### 0.3
2012-Oct-10 Wed ### ### 3.8 3.84 14.5 14.5 0.3
2012-Oct-09 Tue 3.73 ### 3.73 ### ### ### 0.0
2012-Oct-08 Mon ### 3.71 ### 3.71 ### ### ###
2012-Oct-05 Fri 3.51 ### 3.48 ### ### ### 0.0
2012-Oct-04 Thu 3.55 3.57 3.45 3.45 12,318,824 43,239,072 10.4 10.4 ###
2012-Oct-03 Wed 3.55 3.58 3.51 3.53 27.7 27.7 0.3
2012-Oct-02 Tue 3.51 3.59 3.51 3.55 74.5 74.5 ###
2012-Oct-01 Mon 3.46 3.55 3.45 3.5 81.7 81.7 0.3
2012-Sep-28 Fri 3.47 3.51 3.46 3.49 71.9 71.9 ###
2012-Sep-27 Thu 3.49 3.54 ### 3.52 19,685,243 34,842,880 75.0 75.0 ###
2012-Sep-26 Wed 3.47 3.56 3.45 3.51 16,662,977 ### 80.2 80.2 ###
2012-Sep-25 Tue 3.52 3.58 3.51 3.52 74.5 74.5 ###
2012-Sep-24 Mon 3.57 ### 3.53 ### 15,328,973 ### 81.4 81.4 0.0
2012-Sep-21 Fri ### 3.7 ### ### 16.3 16.3 0.0
2012-Sep-20 Thu 3.75 3.78 3.53 ### ### ### 0.0
2012-Sep-19 Wed 3.58 3.75 3.57 ### 85.7 85.7 0.0
2012-Sep-18 Tue 3.44 ### ### 3.5 ### ### 0.3
2012-Sep-17 Mon ### ### ### ### 0 0.0
2012-Sep-14 Fri ### ### ### ### 266,053 0 64.8 64.8 0.0
2012-Sep-13 Thu ### 3.43 ### ### 47,448,387 81,373,983 1.3 1.3 0.0
2012-Sep-12 Wed 3.52 3.53 3.42 3.47 ### ### 0.2
2012-Sep-11 Tue 3.58 ### ### ### 42,353,443 0 4.5 4.5 0.0
2012-Sep-10 Mon 3.48 3.56 ### 3.55 ### ### ###
2012-Sep-07 Fri ### ### ### ### 65,097,486 0 ### ### 0.0
2012-Sep-06 Thu ### ### 2.81 ### 72,825,875 102,320,354 ### ### 0.0
2012-Sep-05 Wed 3.22 3.24 ### ### ### ### 0.0
2012-Sep-04 Tue 3.57 ### 3.41 3.41 35,952,156 61,298,425 ### ### ###
2012-Sep-03 Mon 3.55 3.59 3.51 3.56 ### ### 0.3
2012-Aug-31 Fri 3.52 ### 3.5 3.54 ### ### 0.3
2012-Aug-30 Thu 3.47 ### 3.47 3.59 34,258,558 ### ### ### ###
2012-Aug-29 Wed 3.85 ### ### ### ### ### 0.0
2012-Aug-28 Tue ### 4 3.88 ### 17.5 17.5 0.0
2012-Aug-27 Mon ### ### ### 4 27,916,274 0 32.7 32.7 0.3
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 4.27 ### 4.24 80.8 80.8 0.3
2012-Aug-22 Wed ### ### ### ### 88.3 88.3 0.0
2012-Aug-21 Tue ### ### ### ### 23,747,122 0 70.0 70.0 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri ### 4.21 ### 4.2 21,932,659 46,168,247 79.0 79.0 ###
2012-Aug-16 Thu 4.23 4.23 ### ### ### ### 0.0
2012-Aug-15 Wed ### 4.42 ### 4.2 8.2 8.2 ###
2012-Aug-14 Tue 4.41 4.43 ### 4.4 30.6 30.6 0.3
2012-Aug-13 Mon 4.5 4.53 4.43 4.48 27.9 27.9 ###
2012-Aug-10 Fri 4.49 4.55 4.45 4.45 ### ### 0.3
2012-Aug-09 Thu 4.55 4.59 4.51 4.52 14,949,152 68,018,641 22.1 22.1 0.3
2012-Aug-08 Wed 4.46 4.52 4.44 4.52 13,840,822 62,006,882 80.2 80.2 0.3
2012-Aug-07 Tue ### 4.41 4.28 4.4 ### ### 0.3
2012-Aug-06 Mon ### 4.4 4.26 4.26 14,088,873 61,004,820 18.9 18.9 0.3
2012-Aug-03 Fri 4.28 4.29 ### ### 12.9 12.9 0.0
2012-Aug-02 Thu ### ### ### ### 27,646,486 0 93.6 93.6 0.0
2012-Aug-01 Wed ### ### ### ### 14,146,626 0 ### ### 0.0
2012-Jul-30 Mon 4.2 4.21 ### ### 21,474,582 ### ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 35,304,128 0 ### ### 0.0
2012-Jul-26 Thu ### ### ### 4 23,915,982 0 ### ### 0.3
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### 3.84 ### ### ### 0.0
2012-Jul-23 Mon 4.24 4.25 ### ### ### ### 0.0
2012-Jul-20 Fri 4.54 4.55 ### ### 6.9 6.9 0.0
2012-Jul-19 Thu 4.47 4.59 4.43 4.59 ### ### 0.3
2012-Jul-18 Wed 4.47 4.48 ### ### 20.2 20.2 0.0
2012-Jul-17 Tue 4.72 4.78 4.5 4.54 ### ### 0.3
2012-Jul-13 Fri 4.55 ### 4.46 4.53 22.4 22.4 ###
2012-Jul-12 Thu 4.88 ### 4.59 ### 32,387,682 ### ### ### 0.0
2012-Jul-11 Wed 4.8 ### 4.8 ### 8,834,954 21,203,889 ### ### 0.0
2012-Jul-10 Tue 4.85 ### 4.83 4.84 15,052,483 36,351,746 ### ### 0.3
2012-Jul-09 Mon 4.83 ### 4.78 4.83 78.4 78.4 0.3
2012-Jul-06 Fri ### ### 4.87 4.88 17.1 17.1 0.3
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### 4.84 4.87 26.1 26.1 0.3
2012-Jul-02 Mon ### ### 4.86 4.86 11.1 11.1 0.3
2012-Jun-29 Fri 4.86 ### 4.83 ### 25,253,657 60,987,581 61.4 61.4 0.0
2012-Jun-28 Thu 4.88 ### 4.8 4.88 17,217,442 ### ### ### 0.3
2012-Jun-27 Wed 4.89 4.89 4.82 4.85 24.4 24.4 ###
2012-Jun-26 Tue 4.87 ### 4.8 4.88 ### ### 0.3
2012-Jun-25 Mon 4.88 ### 4.82 4.85 ### ### ###
2012-Jun-22 Fri ### ### ### ### 26,217,159 0 93.8 93.8 0.0
2012-Jun-21 Thu 4.88 ### 4.785 4.79 ### ### 0.3
2012-Jun-20 Wed ### ### 4.885 ### 20,167,526 49,259,182 27.0 27.0 0.0
2012-Jun-19 Tue 4.89 ### 4.83 4.85 24.2 24.2 ###
2012-Jun-18 Mon 4.86 ### 4.86 ### 14,463,051 ### 83.4 83.4 0.0
2012-Jun-15 Fri 4.72 4.78 ### 4.78 ### ### ###
2012-Jun-14 Thu ### 4.7 4.59 ### 82.7 82.7 0.0
2012-Jun-13 Wed ### 4.72 4.58 ### 84.3 84.3 0.0
2012-Jun-12 Tue ### ### ### 4.55 10,631,778 0 ### ### 0.3
2012-Jun-08 Fri 4.75 4.77 4.55 4.59 ### ### 0.3
2012-Jun-07 Thu ### 4.73 ### ### ### ### 0.0
2012-Jun-06 Wed ### ### 4.52 4.55 ### ### 0.3
2012-Jun-05 Tue 4.45 ### 4.45 4.55 ### ### 0.3
2012-Jun-04 Mon 4.4 4.45 ### ### 33.6 33.6 0.0
2012-Jun-01 Fri 4.56 4.72 4.52 4.57 ### ### ###
2012-May-31 Thu ### 4.745 4.57 ### 45,237,455 210,693,446 20.1 20.1 0.0
2012-May-30 Wed ### ### 4.81 4.83 21,963,043 ### ### ### 0.3
2012-May-29 Tue 4.55 ### 4.49 4.89 34,175,529 ### 95.3 95.3 ###
2012-May-28 Mon 4.4 4.56 ### 4.55 26,084,741 ### ### ### 0.3
2012-May-25 Fri 4.5 4.53 4.29 ### 38,110,582 ### 7.6 7.6 0.0
2012-May-24 Thu 4.57 ### 4.43 4.48 23,105,683 51,179,087 ### ### ###
2012-May-23 Wed 4.74 4.77 4.55 4.56 25,194,088 117,404,450 ### ### 0.3
2012-May-22 Tue 4.89 ### 4.8 4.8 15.0 15.0 0.3
2012-May-21 Mon 4.7 4.76 4.51 4.73 24,359,351 ### ### ### 0.3
2012-May-18 Fri ### 4.7 4.44 ### 41,794,824 191,002,345 81.0 81.0 0.0
2012-May-17 Thu 4.87 ### 4.83 ### ### ### 0.0
2012-May-16 Wed ### ### 4.79 4.84 ### ### 0.3
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon 5.44 5.44 ### ### 19.7 19.7 0.0
2012-May-11 Fri 5.43 5.47 ### ### 10,617,645 29,039,259 22.8 22.8 0.0
2012-May-10 Thu ### 5.49 ### 5.49 11,577,255 ### 86.9 86.9 0.4
2012-May-09 Wed 5.42 5.44 5.25 ### 13,101,874 ### ### ### 0.0
2012-May-08 Tue ### 5.4 5.25 ### 18,089,879 ### ### ### 0.0
2012-May-07 Mon 5.4 5.42 ### 5.2 15,560,389 42,168,654 19.8 19.8 ###
2012-May-04 Fri 5.55 5.57 5.49 5.53 ### ### ###
2012-May-03 Thu ### ### 5.53 ### 8,681,846 ### 32.3 32.3 0.0
2012-May-02 Wed 5.71 5.74 ### ### 24.4 24.4 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### 5.73 ### ### 11,306,259 ### 23.9 23.9 0.0
2012-Apr-27 Fri ### 5.72 ### ### 74.7 74.7 0.0
2012-Apr-26 Thu 5.85 5.87 ### ### 22,002,257 64,576,624 13.9 13.9 0.0
2012-Apr-24 Tue 5.89 5.89 5.81 5.81 10,715,552 62,685,979 20.1 20.1 ###
2012-Apr-23 Mon ### ### ### ### 4,507,149 0 34.5 34.5 0.0
2012-Apr-20 Fri ### ### ### ### 8,199,256 0 73.4 73.4 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### 5.88 ### 10,992,351 ### 71.7 71.7 0.0
2012-Apr-17 Tue 5.88 ### 5.785 5.79 ### ### ###
2012-Apr-16 Mon 5.86 ### 5.84 5.85 ### ### 0.4
2012-Apr-13 Fri 5.79 ### 5.76 ### 26,756,957 ### 85.6 85.6 0.0
2012-Apr-12 Thu ### 5.77 ### ### 68.4 68.4 0.0
2012-Apr-11 Wed 5.7 5.73 ### 5.7 ### ### 0.4
2012-Apr-10 Tue 5.78 5.82 5.76 5.78 76.5 76.5 0.4
2012-Apr-05 Thu 5.87 ### 5.8 5.86 13,473,224 39,072,349 29.8 29.8 0.4
2012-Apr-04 Wed ### ### 5.88 ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 16,688,983 0 72.1 72.1 0.0
2012-Apr-02 Mon ### ### 5.89 ### ### ### 0.0
2012-Mar-30 Fri 5.83 5.86 5.78 5.81 26.6 26.6 ###
2012-Mar-29 Thu ### 5.945 5.78 5.85 25.0 25.0 0.4
2012-Mar-28 Wed 5.82 ### 5.82 ### 10,468,152 30,462,322 ### ### 0.0
2012-Mar-27 Tue 6 ### 5.82 5.86 17,550,873 51,073,040 ### ### 0.4
2012-Mar-26 Mon ### ### ### ### 20.1 20.1 0.0
2012-Mar-23 Fri ### ### 5.89 6 80.5 80.5 0.4
2012-Mar-22 Thu ### ### ### ### 20,979,754 0 77.3 77.3 0.0
2012-Mar-21 Wed 5.85 ### 5.785 ### 91.9 91.9 0.0
2012-Mar-20 Tue ### ### 5.89 ### 31.5 31.5 0.0
2012-Mar-19 Mon 5.89 ### 5.85 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.8 5.81 36,394,049 105,542,742 12.3 12.3 ###
2012-Mar-15 Thu 5.86 ### 5.83 ### 87.7 87.7 0.0
2012-Mar-14 Wed ### ### 5.81 5.83 ### ### ###
2012-Mar-13 Tue 5.82 5.84 5.74 5.77 15,456,043 89,490,488 ### ### 0.4
2012-Mar-12 Mon 5.71 5.87 ### 5.86 21,910,557 64,307,484 89.2 89.2 0.4
2012-Mar-09 Fri ### ### 5.53 ### 14,885,758 41,159,120 68.6 68.6 0.0
2012-Mar-08 Thu 5.44 5.525 5.41 5.51 18,558,484 ### 78.8 78.8 ###
2012-Mar-07 Wed ### ### 5.28 ### 25,081,226 ### 76.0 76.0 0.0
2012-Mar-06 Tue 5.55 ### 5.51 5.53 17,437,449 48,040,171 42.0 42.0 ###
2012-Mar-05 Mon ### 5.82 ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 10,935,283 0 76.6 76.6 0.0
2012-Mar-01 Thu 5.48 5.53 5.42 5.53 ### ### ###
2012-Feb-29 Wed 5.49 ### 5.47 5.57 76.7 76.7 0.4
2012-Feb-28 Tue 5.45 5.48 ### 5.42 11,613,747 ### ### ### 0.4
2012-Feb-27 Mon 5.42 5.5 ### 5.41 ### ### ###
2012-Feb-24 Fri 5.43 5.45 ### ### 27,088,170 ### ### ### 0.0
2012-Feb-23 Thu 5.52 5.54 5.41 5.45 ### ### ###
2012-Feb-22 Wed 5.5 ### 5.42 5.54 14,517,353 39,342,026 ### ### 0.4
2012-Feb-21 Tue 5.48 5.53 5.42 5.52 ### ### 0.4
2012-Feb-20 Mon ### 5.48 ### 5.45 76.8 76.8 ###
2012-Feb-17 Fri 5.4 5.42 5.26 5.29 ### ### 0.4
2012-Feb-16 Thu 5.4 5.43 5.28 ### 32,621,127 ### ### ### 0.0
2012-Feb-15 Wed ### 5.72 ### 5.53 39,462,758 112,863,487 14.4 14.4 ###
2012-Feb-14 Tue 5.48 5.74 5.44 ### 89.0 89.0 0.0
2012-Feb-13 Mon ### 5.52 5.29 5.5 24,033,284 ### 90.8 90.8 0.4
2012-Feb-10 Fri ### 5.44 5.23 5.24 26,031,081 ### ### ### 0.4
2012-Feb-09 Thu 5.43 5.43 5.29 ### ### ### 0.0
2012-Feb-08 Wed 5.26 5.47 5.25 5.43 87.2 87.2 0.4
2012-Feb-07 Tue ### ### 5.26 5.26 16.5 16.5 0.4
2012-Feb-06 Mon ### ### ### ### 91.9 91.9 0.0
2012-Feb-03 Fri ### ### ### ### 73.1 73.1 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 16.6 16.6 0.0
2012-Jan-31 Tue ### ### ### ### 16,321,357 0 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 13,518,947 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 35,035,552 0 76.6 76.6 0.0
2012-Jan-25 Wed 5 ### 4.86 4.86 ### ### 0.3
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 5 12.0 12.0 0.4
2012-Jan-20 Fri ### ### ### ### 17,322,554 0 83.1 83.1 0.0
2012-Jan-19 Thu ### ### 5 ### ### ### 0.0
2012-Jan-18 Wed 4.85 ### 4.84 ### 31,797,887 76,950,886 92.5 92.5 0.0
2012-Jan-17 Tue 4.73 4.82 ### 4.8 72.7 72.7 0.3
2012-Jan-16 Mon ### ### ### ### 8,500,375 0 ### ### 0.0
2012-Jan-13 Fri 4.7 4.77 4.7 4.75 9,687,685 45,871,188 ### ### ###
2012-Jan-12 Thu ### 4.7 ### ### 23.6 23.6 0.0
2012-Jan-11 Wed ### 4.71 ### ### 13,194,027 ### 73.4 73.4 0.0
2012-Jan-10 Tue 4.5 4.57 4.49 4.57 8,083,381 ### 79.6 79.6 ###
2012-Jan-09 Mon 4.46 4.49 ### 4.46 5,282,758 ### 80.0 80.0 0.3
2012-Jan-06 Fri 4.5 4.55 4.43 4.44 ### ### 0.3
2012-Jan-05 Thu 4.55 4.58 4.48 4.51 ### ### 0.3
2012-Jan-04 Wed 4.5 ### 4.47 ### 13,696,950 30,612,683 85.1 85.1 0.0
2012-Jan-03 Tue ### 4.42 ### 4.41 85.0 85.0 ###
2011-Dec-30 Fri 4.29 ### 4.25 4.27 24.3 24.3 ###
2011-Dec-29 Thu 4.28 ### 4.23 4.26 ### ### 0.3
2011-Dec-28 Wed 4.45 4.47 ### ### 4,285,446 9,577,971 ### ### 0.0
2011-Dec-23 Fri 4.51 4.53 4.43 4.49 6,573,188 29,447,882 24.4 24.4 ###
2011-Dec-22 Thu 4.46 4.49 4.42 4.46 77.7 77.7 0.3
2011-Dec-21 Wed 4.51 4.52 4.45 4.5 28.7 28.7 ###
2011-Dec-20 Tue 4.4 4.47 ### ### 15,150,171 ### ### ### 0.0
2011-Dec-19 Mon 4.55 4.56 4.4 4.42 34.0 34.0 0.3
2011-Dec-16 Fri 4.56 ### 4.54 ### ### ### 0.0
2011-Dec-15 Thu 4.55 4.58 4.5 4.53 19,746,724 89,650,126 33.8 33.8 ###
2011-Dec-14 Wed ### 4.72 4.57 ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 4.81 4.83 4.74 4.76 26.9 26.9 ###
2011-Dec-09 Fri 4.75 4.77 ### 4.72 19,873,452 47,398,183 28.9 28.9 0.3
2011-Dec-08 Thu 4.89 4.89 4.8 4.84 19,017,526 ### ### ### 0.3
2011-Dec-07 Wed ### ### 4.85 4.88 13,868,281 33,630,581 28.0 28.0 0.3
2011-Dec-06 Tue 4.87 ### 4.8 4.82 31.5 31.5 0.3
2011-Dec-05 Mon 4.89 ### 4.84 4.85 ### ### ###
2011-Dec-02 Fri 4.81 4.86 4.74 4.86 12,389,856 ### 71.5 71.5 0.3
2011-Dec-01 Thu 4.82 4.87 4.7 4.8 52,820,456 252,745,881 ### ### 0.3
2011-Nov-30 Wed ### ### 4.47 4.54 19.9 19.9 0.3
2011-Nov-29 Tue 4.79 4.79 4.57 ### 18,761,483 87,803,740 ### ### 0.0
2011-Nov-28 Mon ### 4.73 ### 4.7 15,658,177 37,031,588 82.5 82.5 0.3
2011-Nov-25 Fri 4.55 4.56 4.44 4.51 32.2 32.2 0.3
2011-Nov-24 Thu 4.55 ### 4.43 4.54 32.0 32.0 0.3
2011-Nov-23 Wed 4.87 ### ### ### 28,868,977 0 ### ### 0.0
2011-Nov-22 Tue 4.75 ### 4.73 ### 19,694,356 46,577,151 90.6 90.6 0.0
2011-Nov-21 Mon 4.81 ### 4.77 ### ### ### 0.0
2011-Nov-18 Fri 4.8 4.87 4.76 4.85 83.2 83.2 ###
2011-Nov-17 Thu 4.84 ### 4.77 ### ### ### 0.0
2011-Nov-16 Wed ### ### 4.82 4.82 15,501,446 37,358,484 ### ### 0.3
2011-Nov-15 Tue 4.84 ### 4.81 4.89 15,018,070 36,118,458 ### ### ###
2011-Nov-14 Mon ### ### 4.86 4.87 14,397,924 34,986,955 ### ### 0.3
2011-Nov-11 Fri 4.75 4.84 4.74 4.82 19,554,252 ### 76.2 76.2 0.3
2011-Nov-10 Thu 4.83 ### ### ### 37,478,557 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### 4.89 ### 14,908,388 ### ### ### 0.0
2011-Nov-07 Mon ### ### 4.85 4.88 9.6 9.6 0.3
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.71 4.71 11.6 11.6 ###
2011-Nov-02 Wed ### ### 4.59 4.85 93.8 93.8 ###
2011-Nov-01 Tue 4.73 4.85 ### 4.77 81.4 81.4 ###
2011-Oct-31 Mon ### ### 4.85 4.85 ### ### ###
2011-Oct-28 Fri 5.21 ### ### 5 11.5 11.5 0.4
2011-Oct-27 Thu ### ### ### ### 24,584,359 0 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 95.2 95.2 0.0
2011-Oct-25 Tue 4.7 4.74 4.5 4.55 ### ### 0.3
2011-Oct-24 Mon 4.4 ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### 4.25 ### ### ###
2011-Oct-20 Thu 4.42 4.545 4.27 ### 33,677,348 ### 18.3 18.3 0.0
2011-Oct-19 Wed 4.72 4.75 4.47 4.52 29,415,228 ### ### ### 0.3
2011-Oct-18 Tue 4.8 4.82 ### ### 30,025,922 72,362,472 12.9 12.9 0.0
2011-Oct-17 Mon ### ### ### ### 12,658,175 0 81.0 81.0 0.0
2011-Oct-14 Fri ### ### 4.87 4.89 22.4 22.4 ###
2011-Oct-13 Thu 4.88 ### 4.82 ### 20,141,279 48,540,482 ### ### 0.0
2011-Oct-12 Wed 4.76 4.8 ### 4.72 12,288,326 29,491,982 25.9 25.9 0.3
2011-Oct-11 Tue ### ### 4.8 4.81 ### ### ###
2011-Oct-10 Mon 4.85 ### 4.77 ### 14,898,142 ### 77.1 77.1 0.0
2011-Oct-07 Fri 4.71 ### ### ### 23,239,628 0 ### ### 0.0
2011-Oct-06 Thu 4.49 4.58 4.44 4.55 62.2 62.2 0.3
2011-Oct-05 Wed 4.23 ### ### 4.25 25,914,748 0 ### ### ###
2011-Oct-04 Tue ### 4.2 ### ### 43,177,179 90,672,075 87.7 87.7 0.0
2011-Oct-03 Mon ### ### ### ### 21,633,954 0 6.9 6.9 0.0
2011-Sep-30 Fri 4.49 ### 4.42 4.42 51,081,876 112,890,945 ### ### 0.3
2011-Sep-29 Thu 4.45 4.48 ### 4.45 36,135,774 ### ### ### 0.3
2011-Sep-28 Wed ### ### 4.52 4.52 2.8 2.8 0.3
2011-Sep-27 Tue 4.8 ### 4.74 ### 29,475,586 ### ### ### 0.0
2011-Sep-26 Mon ### ### 4.58 ### ### ### 0.0
2011-Sep-23 Fri ### ### 4.87 ### 70,987,851 ### ### ### 0.0
2011-Sep-22 Thu 5.53 5.58 ### 5.46 56,553,857 ### 37.7 37.7 ###
2011-Sep-21 Wed 5.81 5.83 ### 5.81 26,560,821 ### 74.7 74.7 ###
2011-Sep-20 Tue 5.87 ### 5.74 5.77 12,974,956 37,238,123 26.1 26.1 0.4
2011-Sep-19 Mon ### ### ### ### 28.5 28.5 0.0
2011-Sep-16 Fri 6 ### ### ### 48,501,847 0 76.9 76.9 0.0
2011-Sep-15 Thu ### ### 5.81 5.88 18,467,852 ### ### ### 0.4
2011-Sep-14 Wed ### ### 5.81 5.88 16,353,884 ### ### ### 0.4
2011-Sep-13 Tue ### ### ### ### 12,160,240 0 76.2 76.2 0.0
2011-Sep-12 Mon ### ### ### ### 21,829,678 0 ### ### 0.0
2011-Sep-09 Fri ### 6.27 ### 6.21 ### ### ###
2011-Sep-08 Thu 6.25 6.26 ### ### ### ### 0.0
2011-Sep-07 Wed ### 6.21 ### ### 72.3 72.3 0.0
2011-Sep-06 Tue 5.89 ### 5.88 ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 10,707,720 0 82.5 82.5 0.0
2011-Sep-02 Fri ### ### ### ### 32.8 32.8 0.0
2011-Sep-01 Thu ### ### ### ### 12,335,788 0 77.6 77.6 0.0
2011-Aug-31 Wed ### ### 5.86 ### 68.5 68.5 0.0
2011-Aug-30 Tue ### ### ### ### 33.4 33.4 0.0
2011-Aug-29 Mon 5.82 ### 5.81 ### 72.2 72.2 0.0
2011-Aug-26 Fri 5.78 5.87 5.76 5.77 9,387,740 ### 29.0 29.0 0.4
2011-Aug-25 Thu 5.85 5.87 ### 5.8 28.1 28.1 0.4
2011-Aug-24 Wed ### ### 5.74 5.76 20.9 20.9 ###
2011-Aug-23 Tue 5.72 5.84 ### 5.83 13,578,659 39,649,684 ### ### ###
2011-Aug-22 Mon 5.76 5.89 ### ### 14,260,521 ### 17.1 17.1 0.0
2011-Aug-19 Fri 5.8 5.88 ### 5.75 14,259,559 ### 36.9 36.9 ###
2011-Aug-18 Thu 6.28 6.28 ### ### 9,660,655 30,334,456 ### ### 0.0
2011-Aug-17 Wed ### 6.24 ### 6.24 7,410,781 ### 75.7 75.7 0.4
2011-Aug-16 Tue ### ### ### ### 38.3 38.3 0.0
2011-Aug-15 Mon ### ### ### ### 9,925,051 0 ### ### 0.0
2011-Aug-12 Fri ### ### 5.89 ### 33.4 33.4 0.0
2011-Aug-11 Thu 5.54 5.88 5.54 5.79 16,725,929 95,505,054 83.8 83.8 ###
2011-Aug-10 Wed ### ### 5.88 5.88 18,949,156 ### ### ### 0.4
2011-Aug-09 Tue 5.25 5.75 ### 5.74 37,746,273 ### ### ### 0.4
2011-Aug-08 Mon 5.53 ### 5.52 5.59 23,177,577 ### ### ### ###
2011-Aug-05 Fri 5.76 5.82 ### 5.74 27,041,176 78,689,822 ### ### 0.4
2011-Aug-04 Thu 6.25 6.27 ### ### 30.4 30.4 0.0
2011-Aug-03 Wed 6.24 6.27 ### 6.21 36.5 36.5 ###
2011-Aug-02 Tue 6.45 6.5 6.41 6.47 ### ### 0.5
2011-Aug-01 Mon 6.4 6.56 ### 6.51 ### ### ###
2011-Jul-29 Fri 6.46 6.47 ### ### 18.5 18.5 0.0
2011-Jul-28 Thu 6.43 6.5 6.41 6.46 ### ### ###
2011-Jul-27 Wed ### ### 6.5 6.53 21.7 21.7 ###
2011-Jul-26 Tue ### 6.74 ### ### 22,680,726 76,434,046 22.3 22.3 0.0
2011-Jul-25 Mon 6.59 ### 6.56 6.58 12,356,123 40,528,083 46.8 46.8 0.5
2011-Jul-22 Fri ### ### 6.57 ### 19,280,824 ### ### ### 0.0
2011-Jul-21 Thu 6.59 ### 6.5 6.52 16,128,527 ### 22.8 22.8 0.5
2011-Jul-20 Wed 6.46 6.57 6.46 6.53 73.0 73.0 ###
2011-Jul-19 Tue ### 6.43 ### 6.4 9,223,870 29,654,742 69.0 69.0 0.5
2011-Jul-18 Mon 6.41 6.44 ### 6.4 4,736,279 ### 34.1 34.1 0.5
2011-Jul-15 Fri 6.4 6.5 6.27 6.41 ### ### 0.5
2011-Jul-14 Thu 6.42 6.52 ### 6.42 75.4 75.4 0.5
2011-Jul-13 Wed ### 6.4 6.27 ### 77.5 77.5 0.0
2011-Jul-12 Tue 6.42 6.45 6.27 6.28 9,384,244 ### ### ### 0.4
2011-Jul-11 Mon 6.46 6.54 6.43 6.49 ### ### ###
2011-Jul-08 Fri 6.46 6.53 6.45 6.53 17,582,580 114,110,944 69.5 69.5 ###
2011-Jul-07 Thu 6.4 6.43 ### ### ### ### 0.0
2011-Jul-06 Wed 6.45 6.48 6.42 6.43 20,993,746 ### ### ### ###
2011-Jul-05 Tue 6.49 ### 6.43 6.47 ### ### 0.5
2011-Jul-04 Mon 6.48 6.49 6.43 6.48 16,565,259 107,011,573 ### ### 0.5
2011-Jul-01 Fri ### 6.4 ### ### 12,558,648 40,187,673 67.0 67.0 0.0
2011-Jun-30 Thu 6.26 ### 6.21 ### ### ### 0.0
2011-Jun-29 Wed ### 6.2 ### 6.2 ### ### 0.4
2011-Jun-28 Tue ### ### ### ### 18.8 18.8 0.0
2011-Jun-27 Mon ### ### 6 ### ### ### 0.0
2011-Jun-24 Fri ### 6.2 ### ### 18,451,878 57,200,821 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 15,057,180 0 27.7 27.7 0.0
2011-Jun-22 Wed 6.23 6.24 ### ### 10,003,572 31,211,144 15.4 15.4 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### 6 ### 7,467,954 ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 12,996,145 0 ### ### 0.0
2011-Jun-16 Thu 6.25 6.27 ### ### 25,350,275 ### ### ### 0.0
2011-Jun-15 Wed ### ### 6.26 ### 38,476,185 120,430,459 ### ### 0.0
2011-Jun-14 Tue 6.25 ### ### 6.26 ### ### 0.4
2011-Jun-10 Fri 6.45 6.48 ### ### ### ### 0.0
2011-Jun-09 Thu ### 6.47 ### ### ### ### 0.0
2011-Jun-08 Wed ### 6.42 6.26 ### 79.4 79.4 0.0
2011-Jun-07 Tue ### ### ### 6.23 18,524,527 0 28.9 28.9 0.4
2011-Jun-06 Mon 6.44 6.48 ### ### ### ### 0.0
2011-Jun-03 Fri 6.53 ### ### 6.46 15,657,673 0 27.5 27.5 ###
2011-Jun-02 Thu 6.57 ### 6.42 6.46 17,244,588 55,355,127 ### ### ###
2011-Jun-01 Wed 6.49 6.77 6.45 ### 27,559,248 182,166,629 89.6 89.6 0.0
2011-May-31 Tue 6.45 6.52 6.41 6.52 ### ### 0.5
2011-May-30 Mon 6.43 6.46 ### 6.4 31.9 31.9 0.5
2011-May-27 Fri 6.4 6.52 ### 6.4 20,327,377 66,267,249 ### ### 0.5
2011-May-26 Thu ### ### 6.27 ### 9,769,955 ### 23.8 23.8 0.0
2011-May-25 Wed ### ### 6.24 6.24 ### ### 0.4
2011-May-24 Tue ### ### 6.2 6.29 33.1 33.1 ###
2011-May-23 Mon ### 6.41 ### ### 12,797,920 ### ### ### 0.0
2011-May-20 Fri 6.46 6.48 6.41 6.44 30.5 30.5 0.5
2011-May-19 Thu 6.5 6.57 6.45 6.49 29.0 29.0 ###
2011-May-18 Wed 6.28 6.4 6.25 ### 12,154,257 76,875,675 ### ### 0.0
2011-May-17 Tue ### 6.26 ### 6.21 ### ### ###
2011-May-16 Mon 6.22 6.24 ### ### 6,426,248 ### ### ### 0.0
2011-May-13 Fri ### ### 6.21 6.28 25.1 25.1 0.4
2011-May-12 Thu 6.4 6.41 6.27 6.27 9,808,440 ### 20.8 20.8 0.4
2011-May-11 Wed 6.54 6.59 6.43 6.49 26.4 26.4 ###
2011-May-10 Tue ### 6.47 ### 6.42 13,927,756 ### 83.7 83.7 0.5
2011-May-09 Mon 6.28 ### 6.25 6.27 14,819,043 ### 31.0 31.0 0.4
2011-May-06 Fri 6 ### ### ### ### ### 0.0
2011-May-05 Thu ### ### 6 ### 11,946,470 ### ### ### 0.0
2011-May-04 Wed 6 ### ### ### ### ### 0.0
2011-May-03 Tue 6 ### ### 6 12,263,685 0 75.9 75.9 0.4
2011-May-02 Mon ### 6.24 ### ### 10,750,675 ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 17,066,955 0 ### ### 0.0
2011-Apr-28 Thu 6.51 6.53 ### ### ### ### 0.0
2011-Apr-27 Wed ### ### 6.41 6.46 13,775,282 44,149,778 ### ### ###
2011-Apr-21 Thu ### 6.5 ### 6.49 10,173,580 ### 80.3 80.3 ###
2011-Apr-20 Wed ### ### 6.23 6.25 ### ### ###
2011-Apr-19 Tue 6.29 ### 6.23 6.23 10,936,284 34,066,524 ### ### 0.4
2011-Apr-18 Mon 6.5 6.53 6.41 6.44 7,987,488 51,679,047 30.4 30.4 0.5
2011-Apr-15 Fri 6.55 ### 6.48 6.48 7,069,849 ### ### ### 0.5
2011-Apr-14 Thu 6.47 6.59 6.45 6.57 8,310,141 ### 83.8 83.8 ###
2011-Apr-13 Wed 6.42 ### 6.41 6.53 8,186,287 26,237,049 ### ### ###
2011-Apr-12 Tue 6.74 6.78 6.54 6.54 14,211,357 ### ### ### 0.5
2011-Apr-11 Mon 6.78 6.84 6.76 6.79 8,608,540 58,538,072 71.6 71.6 0.5
2011-Apr-08 Fri ### 6.73 ### 6.72 7,108,252 ### ### ### 0.5
2011-Apr-07 Thu 6.7 6.74 ### ### 36.6 36.6 0.0
2011-Apr-06 Wed ### 6.7 6.54 ### 11,899,670 ### ### ### 0.0
2011-Apr-05 Tue ### 6.71 ### 6.7 74.4 74.4 0.5
2011-Apr-04 Mon 6.5 ### 6.49 ### 8,687,682 28,191,528 ### ### 0.0
2011-Apr-01 Fri 6.4 6.48 ### 6.47 ### ### 0.5
2011-Mar-31 Thu 6.42 6.48 ### 6.41 7,195,751 ### ### ### 0.5
2011-Mar-30 Wed ### 6.44 ### ### 6,993,944 ### 69.5 69.5 0.0
2011-Mar-29 Tue 6.24 ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 6.23 6.28 29.2 29.2 0.4
2011-Mar-25 Fri 6.23 ### ### 6.28 68.2 68.2 0.4
2011-Mar-24 Thu 6 ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### 5.85 5.87 ### ### ###
2011-Mar-22 Tue ### ### 5.83 5.88 10,101,680 ### ### ### 0.4
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri 5.88 ### 5.78 ### 10,730,428 ### ### ### 0.0
2011-Mar-17 Thu ### 5.79 5.52 ### 66.6 66.6 0.0
2011-Mar-16 Wed 5.79 ### 5.72 5.74 13.6 13.6 0.4
2011-Mar-15 Tue 5.75 5.89 5.52 ### ### ### 0.0
2011-Mar-14 Mon 5.83 5.84 ### 5.8 ### ### 0.4
2011-Mar-11 Fri ### ### 5.84 5.88 21,682,959 63,314,240 30.2 30.2 0.4
2011-Mar-10 Thu ### ### ### ### 25,720,325 0 ### ### 0.0
2011-Mar-09 Wed 6.45 6.45 ### ### ### ### 0.0
2011-Mar-08 Tue 6.49 6.49 ### 6.4 22.4 22.4 0.5
2011-Mar-07 Mon 6.55 ### 6.47 6.47 31.4 31.4 0.5
2011-Mar-04 Fri 6.54 ### 6.54 ### 10,551,972 34,504,948 ### ### 0.0
2011-Mar-03 Thu 6.47 6.53 6.42 6.48 16,549,756 107,159,670 66.7 66.7 0.5
2011-Mar-02 Wed 6.5 6.53 ### 6.42 26.5 26.5 0.5
2011-Mar-01 Tue 6.76 6.76 6.56 6.56 8,220,279 54,747,058 ### ### 0.5
2011-Feb-28 Mon 6.78 6.8 ### ### 8,273,041 ### ### ### 0.0
2011-Feb-25 Fri 6.48 6.51 6.47 6.5 ### ### 0.5
2011-Feb-24 Thu 6.5 6.52 6.45 6.46 5,982,157 38,794,288 ### ### ###
2011-Feb-23 Wed 6.45 6.57 6.43 6.54 78.5 78.5 0.5
2011-Feb-22 Tue ### ### 6.47 6.51 27.9 27.9 ###
2011-Feb-21 Mon 6.76 6.84 ### 6.71 38.0 38.0 ###
2011-Feb-18 Fri 6.88 ### 6.84 6.88 11,874,880 40,612,089 ### ### ###
2011-Feb-17 Thu 6.89 ### 6.82 6.87 34.7 34.7 ###
2011-Feb-16 Wed 6.88 6.88 6.8 6.86 ### ### 0.5
2011-Feb-15 Tue ### ### 6.82 ### ### ### 0.0
2011-Feb-14 Mon 6.78 6.87 6.78 6.87 9,738,551 ### ### ### ###
2011-Feb-11 Fri 6.7 6.77 ### 6.72 10,714,057 36,267,082 ### ### 0.5
2011-Feb-10 Thu ### 6.73 ### 6.7 76.7 76.7 0.5
2011-Feb-09 Wed 6.72 6.76 ### 6.7 37.8 37.8 0.5
2011-Feb-08 Tue 6.71 6.74 ### ### 34.4 34.4 0.0
2011-Feb-07 Mon ### 6.71 ### ### 71.2 71.2 0.0
2011-Feb-04 Fri ### 6.73 ### ### 69.5 69.5 0.0
2011-Feb-03 Thu ### ### 6.59 ### 5,043,250 ### ### ### 0.0
2011-Feb-02 Wed 6.52 ### 6.51 ### ### ### 0.0
2011-Feb-01 Tue 6.45 6.46 ### 6.41 8,177,287 ### 27.8 27.8 0.5
2011-Jan-31 Mon 6.44 6.44 ### ### ### ### 0.0
2011-Jan-28 Fri 6.57 ### 6.45 6.49 ### ### ###
2011-Jan-27 Thu 6.7 6.74 6.57 6.57 19.6 19.6 ###
2011-Jan-25 Tue 6.71 6.72 ### ### 15,864,040 53,303,174 ### ### 0.0
2011-Jan-24 Mon 6.57 ### 6.52 ### 16,960,770 ### ### ### 0.0
2011-Jan-21 Fri ### 6.73 ### 6.49 32,724,451 110,117,777 ### ### ###
2011-Jan-20 Thu 6.81 6.85 ### ### 17.7 17.7 0.0
2011-Jan-19 Wed ### ### ### ### 19.4 19.4 0.0
2011-Jan-18 Tue 6.75 7.27 6.74 7.27 96.2 96.2 ###
2011-Jan-17 Mon 6.88 6.88 ### 6.73 22.0 22.0 ###
2011-Jan-14 Fri 6.77 6.85 6.75 6.85 5,193,849 35,318,173 ### ### ###
2011-Jan-13 Thu 6.82 6.85 6.77 6.82 58.6 58.6 0.5
2011-Jan-12 Wed 6.54 6.74 6.53 6.72 7,960,455 ### ### ### 0.5
2011-Jan-11 Tue 6.52 6.53 6.45 6.49 ### ### ###
2011-Jan-10 Mon 6.53 6.55 6.48 6.55 ### ### 0.5
2011-Jan-07 Fri 6.55 ### 6.48 6.57 ### ### ###
2011-Jan-06 Thu 6.43 ### 6.41 ### 10,018,159 ### ### ### 0.0
2011-Jan-05 Wed 6.42 6.44 ### 6.4 ### ### 0.5
2011-Jan-04 Tue ### ### 6.45 6.45 ### ### ###
2010-Dec-31 Fri 6.77 6.78 6.47 6.54 ### ### 0.5
2010-Dec-30 Thu 6.75 6.81 6.73 6.79 ### ### 0.5
2010-Dec-29 Wed 6.75 6.79 6.7 6.72 26.1 26.1 0.5
2010-Dec-24 Fri 6.72 6.79 6.71 6.73 4,954,577 ### ### ### ###
2010-Dec-23 Thu 6.83 6.89 6.75 6.76 ### ### 0.5
2010-Dec-22 Wed 6.78 6.86 6.75 6.83 ### ### 0.5
2010-Dec-21 Tue 6.73 6.78 6.7 6.75 ### ### 0.5
2010-Dec-20 Mon 6.78 6.78 ### ### ### ### 0.0
2010-Dec-17 Fri 6.74 6.78 6.71 6.78 ### ### 0.5
2010-Dec-16 Thu 6.76 6.76 ### 6.72 4,759,480 16,087,042 ### ### 0.5
2010-Dec-15 Wed 6.78 6.8 6.7 6.78 7,637,444 51,552,747 68.7 68.7 0.5
2010-Dec-14 Tue 6.7 6.76 ### 6.76 6,915,774 ### ### ### 0.5
2010-Dec-13 Mon ### ### 6.59 ### 5,287,450 17,422,147 78.2 78.2 0.0
2010-Dec-10 Fri 6.57 ### 6.51 6.54 33.8 33.8 0.5
2010-Dec-09 Thu 6.52 ### 6.52 6.57 8,599,923 28,035,748 ### ### ###
2010-Dec-08 Wed ### ### 6.49 6.51 ### ### ###
2010-Dec-07 Tue 6.55 6.58 6.46 6.56 67.2 67.2 0.5
2010-Dec-06 Mon 6.5 6.55 6.48 6.52 ### ### 0.5
2010-Dec-03 Fri 6.49 6.53 6.41 6.5 ### ### 0.5
2010-Dec-02 Thu 6.5 6.52 6.41 6.41 11,673,124 75,466,746 22.5 22.5 0.5
2010-Dec-01 Wed 6.26 ### 6.21 ### 8,749,673 ### ### ### 0.0
2010-Nov-30 Tue 6.48 6.5 ### ### 9,654,820 ### 20.2 20.2 0.0
2010-Nov-29 Mon ### ### 6.45 6.54 ### ### 0.5
2010-Nov-26 Fri ### 6.78 6.59 ### 8,966,150 ### ### ### 0.0
2010-Nov-25 Thu 6.52 ### 6.5 ### 9,480,840 ### ### ### 0.0
2010-Nov-24 Wed 6.28 6.45 6.25 6.45 13,630,150 86,551,452 83.6 83.6 ###
2010-Nov-23 Tue ### ### 6.4 6.4 13,471,845 ### 15.6 15.6 0.5
2010-Nov-22 Mon 6.77 6.87 ### ### 30,801,652 105,803,674 20.0 20.0 0.0
2010-Nov-19 Fri 6.82 6.87 6.59 6.7 23.7 23.7 0.5
2010-Nov-18 Thu 6.59 6.76 6.54 6.73 15,090,279 100,350,355 80.4 80.4 ###
2010-Nov-17 Wed ### ### 6.56 6.58 19,299,124 63,301,126 ### ### 0.5
2010-Nov-16 Tue 6.8 6.83 6.7 6.78 38.1 38.1 0.5
2010-Nov-15 Mon 6.77 6.87 6.71 6.75 ### ### 0.5
2010-Nov-12 Fri 6.75 ### 6.74 6.86 9,596,275 32,339,446 ### ### 0.5
2010-Nov-11 Thu ### 6.83 ### 6.8 ### ### 0.5
2010-Nov-10 Wed 6.73 6.85 6.56 ### 23.9 23.9 0.0
2010-Nov-09 Tue 6.73 6.86 6.7 6.76 72.9 72.9 0.5
2010-Nov-08 Mon 6.86 ### 6.78 6.79 ### ### 0.5
2010-Nov-05 Fri 6.86 ### 6.8 6.82 29.3 29.3 0.5
2010-Nov-04 Thu ### 6.7 6.58 ### 15,743,252 ### ### ### 0.0
2010-Nov-03 Wed 6.46 6.52 6.41 6.49 6,658,658 43,048,223 ### ### ###
2010-Nov-02 Tue ### 6.42 6.24 6.42 ### ### 0.5
2010-Nov-01 Mon 6.23 ### 6.23 ### 6,772,282 21,095,658 ### ### 0.0
2010-Oct-29 Fri 6.24 ### ### 6.25 ### ### ###
2010-Oct-28 Thu ### 6.4 ### ### 11,901,671 38,085,347 16.6 16.6 0.0
2010-Oct-27 Wed ### ### 6.26 6.28 9.4 9.4 0.4
2010-Oct-26 Tue 6.59 6.73 6.56 6.58 ### ### 0.5
2010-Oct-25 Mon ### 6.57 ### 6.55 8,619,343 28,314,541 82.6 82.6 0.5
2010-Oct-22 Fri ### 6.42 ### ### 12,099,686 ### 88.7 88.7 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed 6.22 6.25 ### 6.2 27,071,578 84,598,681 ### ### 0.4
2010-Oct-19 Tue 6.4 6.46 ### ### 10,086,128 ### 32.4 32.4 0.0
2010-Oct-18 Mon 6.45 6.48 6.29 ### 21.6 21.6 0.0
2010-Oct-15 Fri ### 6.46 6.29 6.41 11,275,740 71,882,842 ### ### 0.5
2010-Oct-14 Thu 6.54 ### ### ### 20,275,649 0 ### ### 0.0
2010-Oct-13 Wed ### 6.53 ### ### 25,932,759 84,670,458 ### ### 0.0
2010-Oct-12 Tue ### 6.2 ### 6 16,726,946 ### ### ### 0.4
2010-Oct-11 Mon ### 6.28 ### 6.25 ### ### ###
2010-Oct-08 Fri 5.53 5.8 5.52 5.8 90.7 90.7 0.4
2010-Oct-07 Thu 5.48 5.54 5.44 5.53 73.7 73.7 ###
2010-Oct-06 Wed ### 5.46 ### 5.45 ### ### ###
2010-Oct-05 Tue 5.25 5.29 ### 5.24 ### ### 0.4
2010-Oct-04 Mon 5.28 ### 5.21 ### 79.2 79.2 0.0
2010-Oct-01 Fri 5.24 5.27 5.22 5.27 9,089,345 ### 76.8 76.8 ###
2010-Sep-30 Thu 5.21 5.25 ### 5.21 76.1 76.1 0.4
2010-Sep-29 Wed 5.21 5.23 ### ### 7,487,853 ### ### ### 0.0
2010-Sep-28 Tue ### 5.21 ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 83.6 83.6 0.0
2010-Sep-23 Thu ### ### ### ### 8,462,623 0 73.5 73.5 0.0
2010-Sep-22 Wed 4.86 ### 4.86 ### ### ### 0.0
2010-Sep-21 Tue ### 5 4.85 4.85 5,920,988 ### ### ### ###
2010-Sep-20 Mon 4.85 ### 4.84 4.88 7,001,655 ### ### ### 0.3
2010-Sep-17 Fri 4.87 ### 4.83 4.84 ### ### 0.3
2010-Sep-16 Thu ### ### 4.85 4.86 15,360,079 ### 14.7 14.7 0.3
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 71.9 71.9 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### 4.8 4.81 9,917,726 23,802,542 ### ### ###
2010-Sep-09 Thu ### ### ### ### 10,584,046 0 ### ### 0.0
2010-Sep-08 Wed 4.85 ### 4.83 4.88 ### ### 0.3
2010-Sep-07 Tue ### ### 4.86 ### 20,665,042 50,216,052 ### ### 0.0
2010-Sep-06 Mon 4.89 ### 4.87 ### ### ### 0.0
2010-Sep-03 Fri ### ### 4.75 4.8 ### ### 0.3
2010-Sep-02 Thu ### ### 4.85 4.89 17.5 17.5 ###
2010-Sep-01 Wed 4.74 ### 4.73 ### ### ### 0.0
2010-Aug-31 Tue ### 4.74 ### ### 11,534,882 27,337,670 75.5 75.5 0.0
2010-Aug-30 Mon ### 4.75 ### 4.71 70.9 70.9 ###
2010-Aug-27 Fri 4.46 4.58 4.41 4.58 13,825,981 62,147,784 ### ### 0.3
2010-Aug-26 Thu ### 4.58 ### 4.5 ### ### ###
2010-Aug-25 Wed 4.42 4.48 ### ### 9,546,725 ### 23.3 23.3 0.0
2010-Aug-24 Tue 4.58 4.59 4.49 4.5 6,518,855 ### ### ### ###
2010-Aug-23 Mon ### 4.73 ### ### 5,304,970 12,546,254 ### ### 0.0
2010-Aug-20 Fri 4.58 ### 4.55 ### 7,699,247 17,515,786 81.9 81.9 0.0
2010-Aug-19 Thu ### 4.72 ### ### 7,379,024 ### 24.7 24.7 0.0
2010-Aug-18 Wed ### 4.75 ### ### 80.1 80.1 0.0
2010-Aug-17 Tue 4.48 4.57 4.44 4.56 ### ### 0.3
2010-Aug-16 Mon 4.4 4.53 ### 4.49 5,262,648 ### ### ### ###
2010-Aug-13 Fri ### 4.47 4.29 4.44 9,520,980 ### 82.3 82.3 0.3
2010-Aug-12 Thu ### ### 4.28 ### 14,631,683 ### 70.9 70.9 0.0
2010-Aug-11 Wed 4.56 4.58 4.45 4.49 ### ### ###
2010-Aug-10 Tue ### ### 4.49 4.59 10,587,552 23,769,054 38.2 38.2 0.3
2010-Aug-09 Mon 4.43 ### 4.42 ### 8,930,741 ### ### ### 0.0
2010-Aug-06 Fri ### 4.54 ### 4.49 9,180,226 ### 83.7 83.7 ###
2010-Aug-05 Thu ### 4.42 ### 4.4 5,619,027 12,418,049 74.4 74.4 0.3
2010-Aug-04 Wed ### 4.42 ### ### 6,256,585 13,827,052 23.1 23.1 0.0
2010-Aug-03 Tue 4.48 4.5 ### ### 8,911,742 ### ### ### 0.0
2010-Aug-02 Mon ### 4.42 ### 4.4 4,592,849 ### 76.4 76.4 0.3
2010-Jul-30 Fri ### ### 4.28 4.29 7,046,343 15,079,174 18.6 18.6 ###
2010-Jul-29 Thu 4.28 ### 4.26 ### ### ### 0.0
2010-Jul-28 Wed 4.24 ### 4.22 ### ### ### 0.0
2010-Jul-27 Tue ### 4.4 4.23 4.27 8,471,329 36,553,784 18.1 18.1 ###
2010-Jul-26 Mon 4.28 ### 4.26 ### 13,239,055 28,199,187 ### ### 0.0
2010-Jul-23 Fri ### 4.22 ### 4.21 9,617,625 20,293,188 75.7 75.7 ###
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed 4.24 4.27 ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 6,720,480 0 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 89.1 89.1 0.0
2010-Jul-16 Fri ### ### 4 ### 14,518,485 29,036,970 14.6 14.6 0.0
2010-Jul-15 Thu ### ### ### 4.2 11,330,923 0 8.0 8.0 ###
2010-Jul-14 Wed ### 4.43 ### ### 11,070,723 24,521,651 68.0 68.0 0.0
2010-Jul-13 Tue ### ### 4.25 4.26 13.0 13.0 0.3
2010-Jul-12 Mon 4.45 4.5 4.42 4.46 68.1 68.1 0.3
2010-Jul-09 Fri 4.43 4.44 ### 4.43 6,124,923 13,597,329 65.2 65.2 ###
2010-Jul-08 Thu 4.26 ### 4.26 ### ### ### 0.0
2010-Jul-07 Wed ### 4.24 ### ### 38.5 38.5 0.0
2010-Jul-06 Tue ### ### ### ### 9,128,254 0 ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 22.6 22.6 0.0
2010-Jul-02 Fri ### ### ### ### 21.1 21.1 0.0
2010-Jul-01 Thu ### ### ### 4 19.0 19.0 0.3
2010-Jun-30 Wed ### ### ### ### 20,794,442 0 ### ### 0.0
2010-Jun-29 Tue ### 4.48 ### ### 6,407,059 ### ### ### 0.0
2010-Jun-28 Mon ### 4.45 4.28 4.42 8,634,970 37,691,644 ### ### 0.3
2010-Jun-25 Fri 4.48 4.49 ### ### ### ### 0.0
2010-Jun-24 Thu 4.59 ### 4.47 4.54 13,648,878 30,505,242 29.7 29.7 0.3
2010-Jun-23 Wed 4.45 4.5 4.41 4.43 39.2 39.2 ###
2010-Jun-22 Tue 4.57 4.58 4.48 4.5 6,407,278 ### 28.0 28.0 ###
2010-Jun-21 Mon 4.46 4.59 4.45 4.57 ### ### ###
2010-Jun-18 Fri 4.26 ### 4.26 ### 82.5 82.5 0.0
2010-Jun-17 Thu ### ### 4.27 ### 73.6 73.6 0.0
2010-Jun-16 Wed 4.22 4.28 4.22 4.27 6,614,075 ### ### ### ###
2010-Jun-15 Tue ### ### ### ### 6,714,874 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 8,526,487 0 75.4 75.4 0.0
2010-Jun-10 Thu ### ### 3.88 ### 9,443,525 ### 74.5 74.5 0.0
2010-Jun-09 Wed ### ### 3.83 ### ### ### 0.0
2010-Jun-08 Tue 3.88 ### 3.88 ### 15,315,081 29,711,257 70.7 70.7 0.0
2010-Jun-07 Mon ### ### 3.86 3.88 13,691,382 ### 24.6 24.6 0.3
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### 4.27 ### 4.25 12,973,552 ### ### ### ###
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 74.9 74.9 0.0
2010-May-31 Mon ### ### 4 ### 10,101,240 20,202,480 ### ### 0.0
2010-May-28 Fri 4.23 4.24 ### ### 20,736,258 ### ### ### 0.0
2010-May-27 Thu 3.85 4 ### 4 ### ### 0.3
2010-May-26 Wed ### 3.8 3.58 3.78 15,108,242 ### ### ### 0.3
2010-May-25 Tue ### ### 3.44 3.44 11,633,777 ### 15.3 15.3 0.2
2010-May-24 Mon 3.8 3.8 ### 3.72 ### ### 0.3
2010-May-21 Fri ### 3.74 3.28 3.72 ### ### 0.3
2010-May-20 Thu 3.8 3.84 3.53 3.57 ### ### 0.3
2010-May-19 Wed ### ### 3.8 3.87 26.2 26.2 ###
2010-May-18 Tue ### ### ### ### 8,668,849 0 ### ### 0.0
2010-May-17 Mon 4.24 4.24 4 ### 11,379,320 ### 13.6 13.6 0.0
2010-May-14 Fri ### ### 4.26 ### 30.3 30.3 0.0
2010-May-13 Thu ### ### 4.27 ### 5,758,928 ### ### ### 0.0
2010-May-12 Wed 4.2 ### ### 4.2 6,790,573 0 ### ### ###
2010-May-11 Tue 4.45 4.48 ### ### 11.7 11.7 0.0
2010-May-10 Mon ### ### 4.23 ### 62.3 62.3 0.0
2010-May-07 Fri 4 ### ### ### ### ### 0.0
2010-May-06 Thu ### ### ### 4.21 19.9 19.9 ###
2010-May-05 Wed ### 4.42 3.85 ### 96.1 96.1 0.0
2010-May-04 Tue 4.4 4.41 ### ### 17,773,945 39,191,548 9.7 9.7 0.0
2010-May-03 Mon 4.42 4.45 ### ### ### ### 0.0
2010-Apr-30 Fri 4.78 4.8 4.58 4.58 15,892,151 74,534,188 11.3 11.3 0.3
2010-Apr-29 Thu 4.75 4.85 4.7 4.73 ### ### 0.3
2010-Apr-28 Wed 4.78 4.87 4.74 4.84 78.0 78.0 0.3
2010-Apr-27 Tue ### ### 4.86 4.89 15.7 15.7 ###
2010-Apr-23 Fri ### ### ### ### 22.8 22.8 0.0
2010-Apr-22 Thu 5.27 5.27 ### ### 75,500,284 198,943,248 11.0 11.0 0.0
2010-Apr-21 Wed 5.26 ### 5.24 5.26 ### ### 0.4
2010-Apr-20 Tue ### 5.22 ### ### ### ### 0.0
2010-Apr-19 Mon 5.24 5.24 ### ### 12,864,724 33,705,576 14.3 14.3 0.0
2010-Apr-16 Fri 5.4 5.41 5.28 ### 27.1 27.1 0.0
2010-Apr-15 Thu 5.4 5.44 ### ### 35.8 35.8 0.0
2010-Apr-14 Wed 5.27 ### 5.25 ### 12,475,724 32,748,775 77.1 77.1 0.0
2010-Apr-13 Tue 5.29 5.4 ### 5.21 15,851,922 42,800,189 30.1 30.1 0.4
2010-Apr-12 Mon ### ### ### 5.25 20,047,749 0 ### ### 0.4
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### 5 ### ### 0.4
2010-Apr-07 Wed ### ### ### ### 30.0 30.0 0.0
2010-Apr-06 Tue ### ### 5 ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 67.7 67.7 0.0
2010-Mar-31 Wed ### ### ### ### 14.1 14.1 0.0
2010-Mar-30 Tue 4.86 ### 4.86 ### 11,593,187 28,171,444 ### ### 0.0
2010-Mar-29 Mon 4.84 4.85 4.76 4.82 0.3
2010-Mar-26 Fri 4.76 4.8 4.72 4.8 5,502,420 ### 75.4 75.4 0.3
2010-Mar-25 Thu 4.81 4.84 4.77 4.78 ### ### ###
2010-Mar-24 Wed ### ### 4.81 4.81 5,259,186 12,648,342 21.6 21.6 ###
2010-Mar-23 Tue 4.82 4.84 4.78 4.79 27.8 27.8 0.3
2010-Mar-22 Mon 4.84 4.85 4.75 4.75 22.5 22.5 ###
2010-Mar-19 Fri 4.89 ### 4.85 4.85 4,783,359 11,599,645 ### ### ###
2010-Mar-18 Thu ### ### 4.89 ### ### ### 0.0
2010-Mar-17 Wed ### ### 4.88 ### 4,740,543 11,566,924 67.5 67.5 0.0
2010-Mar-16 Tue 4.81 ### 4.81 4.88 ### ### 0.3
2010-Mar-15 Mon ### ### 4.79 4.79 ### ### 0.3
2010-Mar-12 Fri ### 5 4.89 ### 70.8 70.8 0.0
2010-Mar-11 Thu 4.85 ### 4.81 ### ### ### 0.0
2010-Mar-10 Wed 4.81 4.85 4.77 4.82 11,829,575 56,900,255 ### ### 0.3
2010-Mar-09 Tue 4.87 4.87 4.73 4.84 12,235,287 58,729,377 ### ### 0.3
2010-Mar-08 Mon ### ### 4.84 4.87 9,342,925 22,609,878 23.5 23.5 0.3
2010-Mar-05 Fri 4.87 ### 4.77 4.78 69,248,351 ### 16.4 16.4 ###
2010-Mar-04 Thu ### ### 4.76 4.88 ### ### 0.3
2010-Mar-03 Wed 4.75 ### 4.73 4.85 82.4 82.4 ###
2010-Mar-02 Tue 4.75 4.75 ### 4.7 ### ### 0.3
2010-Mar-01 Mon 4.7 4.76 ### 4.7 ### ### 0.3
2010-Feb-26 Fri ### ### 4.57 ### ### ### 0.0
2010-Feb-25 Thu 4.77 4.78 4.57 4.58 ### ### 0.3
2010-Feb-24 Wed 4.77 4.81 ### 4.7 11,462,856 ### 24.2 24.2 0.3
2010-Feb-23 Tue ### ### 4.76 4.84 21.3 21.3 0.3
2010-Feb-22 Mon ### ### 4.85 ### ### ### 0.0
2010-Feb-19 Fri ### ### 4.81 4.89 7,483,023 17,996,670 17.6 17.6 ###
2010-Feb-18 Thu ### 5.2 4.84 ### 7,725,040 ### 8.8 8.8 0.0
2010-Feb-17 Wed ### 5.2 ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 6,645,379 0 85.5 85.5 0.0
2010-Feb-15 Mon ### ### 4.84 4.88 2,889,326 ### ### ### 0.3
2010-Feb-12 Fri ### ### 4.87 ### 9,574,421 ### ### ### 0.0
2010-Feb-11 Thu ### 4.78 ### 4.75 ### ### ###
2010-Feb-10 Wed 4.74 4.81 ### ### ### ### 0.0
2010-Feb-09 Tue 4.5 ### 4.46 ### ### ### 0.0
2010-Feb-08 Mon 4.59 ### 4.55 4.56 31.7 31.7 0.3
2010-Feb-05 Fri 4.49 ### 4.47 4.51 10,610,149 23,713,683 73.7 73.7 0.3
2010-Feb-04 Thu ### ### 4.76 4.77 14.6 14.6 ###
2010-Feb-03 Wed 4.83 ### 4.8 ### 12,898,625 ### ### ### 0.0
2010-Feb-02 Tue 4.51 4.71 4.5 ### ### ### 0.0
2010-Feb-01 Mon 4.5 4.56 ### 4.4 7,116,581 ### 40.5 40.5 0.3
2010-Jan-29 Fri 4.53 4.55 4.42 4.53 9,198,283 ### 80.2 80.2 ###
2010-Jan-28 Thu 4.47 ### 4.47 ### 90.9 90.9 0.0
2010-Jan-27 Wed ### ### 4.42 4.54 ### ### 0.3
2010-Jan-25 Mon 4.7 ### ### 4.79 6,355,329 0 77.1 77.1 0.3
2010-Jan-22 Fri 4.8 4.82 4.7 4.81 ### ### ###
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 5.27 ### ### ### 19.6 19.6 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### 5.26 5.29 20.8 20.8 0.4
2010-Jan-15 Fri 5.45 5.52 ### ### 25.6 25.6 0.0
2010-Jan-14 Thu 5.2 ### 5.2 5.28 6,033,570 15,687,282 80.8 80.8 0.4
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue ### ### ### 5.21 ### ### 0.4
2010-Jan-11 Mon ### ### ### 5.29 84.0 84.0 0.4
2010-Jan-08 Fri ### ### 5 ### 16.0 16.0 0.0
2010-Jan-07 Thu ### 5.57 ### ### 15,908,278 44,304,554 13.4 13.4 0.0
2010-Jan-06 Wed ### 5.22 ### 5.2 18,402,842 ### ### ### ###
2010-Jan-05 Tue 4.57 ### 4.55 ### ### ### 0.0
2010-Jan-04 Mon 4.44 4.5 4.43 4.49 2,410,585 ### ### ### ###
2009-Dec-31 Thu ### 4.48 ### 4.44 2,655,220 ### ### ### 0.3
2009-Dec-30 Wed ### 4.4 ### ### 1,821,489 4,007,275 ### ### 0.0
2009-Dec-29 Tue ### 4.4 ### ### ### ### 0.0
2009-Dec-24 Thu ### 4.4 ### ### 1,298,385 2,856,447 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 1,684,646 0 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 3,619,889 0 77.4 77.4 0.0
2009-Dec-18 Fri 4.25 4.28 4.22 4.26 3,374,378 ### ### ### 0.3
2009-Dec-17 Thu 4.41 4.41 4.29 ### ### ### 0.0
2009-Dec-16 Wed ### 4.4 ### ### 3,741,179 ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 4,737,353 0 68.7 68.7 0.0
2009-Dec-14 Mon 4.29 ### 4.27 ### 3,989,283 ### ### ### 0.0
2009-Dec-11 Fri 4.2 4.28 ### 4.27 5,445,120 11,652,556 ### ### ###
2009-Dec-10 Thu ### 4.23 ### ### ### ### 0.0
2009-Dec-09 Wed ### 4.22 ### ### 4,253,079 ### ### ### 0.0
2009-Dec-08 Tue 4.23 4.24 ### 4.21 ### ### ###
2009-Dec-07 Mon ### 4.44 ### 4.26 ### ### 0.3
2009-Dec-04 Fri ### ### 4.24 4.29 4,662,880 ### ### ### ###
2009-Dec-03 Thu ### 4.4 4.29 4.4 7,984,886 34,694,329 ### ### 0.3
2009-Dec-02 Wed ### ### 4.24 ### 69.2 69.2 0.0
2009-Dec-01 Tue 4.22 4.28 ### 4.27 3,443,229 ### 78.8 78.8 ###
2009-Nov-30 Mon ### 4.23 ### 4.21 ### ### ###
2009-Nov-27 Fri ### ### ### ### 6,024,050 0 79.7 79.7 0.0
2009-Nov-26 Thu 4.28 4.29 ### ### 2,552,647 5,475,427 ### ### 0.0
2009-Nov-25 Wed ### ### ### 4.25 5,532,326 0 ### ### ###
2009-Nov-24 Tue ### ### ### ### 13.0 13.0 0.0
2009-Nov-23 Mon 4.22 4.28 4.2 4.25 71.2 71.2 ###
2009-Nov-20 Fri 4.26 4.26 ### 4.22 ### ### ###
2009-Nov-19 Thu ### ### 4.26 ### 4,594,985 ### 74.0 74.0 0.0
2009-Nov-18 Wed 4.25 ### 4.23 ### 79.5 79.5 0.0
2009-Nov-17 Tue 4.27 ### 4.2 4.23 7,453,741 15,652,856 ### ### 0.3
2009-Nov-16 Mon ### 4.25 ### 4.25 ### ### ###
2009-Nov-13 Fri ### ### ### ### 3,559,155 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 4,684,989 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 84.2 84.2 0.0
2009-Nov-10 Tue ### ### ### ### 4,745,252 0 71.1 71.1 0.0
2009-Nov-09 Mon 3.85 ### 3.82 ### 3,769,451 7,199,651 69.9 69.9 0.0
2009-Nov-06 Fri 3.75 3.85 3.73 3.82 4,243,526 ### ### ### 0.3
2009-Nov-05 Thu 3.73 3.75 ### ### 33.7 33.7 0.0
2009-Nov-04 Wed 3.73 3.75 ### 3.71 34.2 34.2 ###
2009-Nov-03 Tue 3.75 3.78 3.72 3.72 2,296,553 8,612,073 ### ### 0.3
2009-Nov-02 Mon 3.71 3.76 ### 3.72 65.9 65.9 0.3
2009-Oct-30 Fri 3.83 ### 3.83 3.85 6,601,872 12,642,584 68.6 68.6 0.3
2009-Oct-29 Thu 3.74 3.77 ### 3.71 4,958,244 9,346,289 50.5 50.5 ###
2009-Oct-28 Wed ### ### 3.78 3.81 ### ### 0.3
2009-Oct-27 Tue ### ### 3.87 ### 45.2 45.2 0.0
2009-Oct-26 Mon 4 ### ### ### 1,538,274 0 ### ### 0.0
2009-Oct-23 Fri ### ### 4 ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 6,541,050 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 6,437,681 0 81.4 81.4 0.0
2009-Oct-15 Thu ### ### ### ### 8,829,856 0 ### ### 0.0
2009-Oct-14 Wed ### ### 3.85 ### ### ### 0.0
2009-Oct-13 Tue ### ### 3.84 ### 7,883,858 ### ### ### 0.0
2009-Oct-12 Mon 3.83 ### 3.82 ### 82.0 82.0 0.0
2009-Oct-09 Fri 3.77 3.82 3.73 3.77 4,499,680 ### ### ### ###
2009-Oct-08 Thu 3.75 3.75 ### 3.74 27.7 27.7 0.3
2009-Oct-07 Wed 3.52 3.74 3.51 3.71 12,786,344 ### ### ### ###
2009-Oct-06 Tue ### ### ### 3.4 14,937,243 0 ### ### 0.2
2009-Oct-05 Mon ### ### 3.59 3.59 ### ### ###
2009-Oct-02 Fri 3.56 ### 3.55 ### 8,368,729 ### ### ### 0.0
2009-Oct-01 Thu 3.78 3.81 ### ### ### ### 0.0
2009-Sep-30 Wed 3.83 3.86 3.71 3.82 ### ### 0.3
2009-Sep-29 Tue ### 4 3.82 ### 32.5 32.5 0.0
2009-Sep-28 Mon ### ### 3.85 ### 7,116,554 ### 32.0 32.0 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### 4.2 ### ### ### ### 0.0
2009-Sep-23 Wed 4.26 ### ### 4.21 7,773,485 0 24.9 24.9 ###
2009-Sep-22 Tue ### 4.25 ### 4.24 80.6 80.6 0.3
2009-Sep-21 Mon ### 4.2 ### 4.2 85.2 85.2 ###
2009-Sep-18 Fri ### ### ### ### 10,383,782 0 20.0 20.0 0.0
2009-Sep-17 Thu 4.2 4.24 ### ### ### ### 0.0
2009-Sep-16 Wed 4.2 4.26 ### ### 26.8 26.8 0.0
2009-Sep-15 Tue 4.2 4.23 ### ### ### ### 0.0
2009-Sep-14 Mon 4.24 4.24 ### ### 3,974,922 ### ### ### 0.0
2009-Sep-11 Fri 4.29 4.29 4.21 4.25 27.4 27.4 ###
2009-Sep-10 Thu 4.21 4.26 ### 4.26 70.7 70.7 0.3
2009-Sep-09 Wed ### ### ### ### 4,979,887 0 18.9 18.9 0.0
2009-Sep-08 Tue ### 4.26 ### 4.25 4,879,556 10,393,454 ### ### ###
2009-Sep-07 Mon ### ### ### ### 2,645,328 0 ### ### 0.0
2009-Sep-04 Fri ### 4.22 ### ### 19.9 19.9 0.0
2009-Sep-03 Thu ### 4.21 ### ### ### ### 0.0
2009-Sep-02 Wed ### 4.23 ### ### 9,172,046 19,398,877 ### ### 0.0
2009-Sep-01 Tue ### 4.4 ### ### 32.0 32.0 0.0
2009-Aug-31 Mon 4.48 4.5 ### 4.41 31.6 31.6 ###
2009-Aug-28 Fri 4.49 4.53 4.41 4.44 4,394,221 ### ### ### 0.3
2009-Aug-27 Thu 4.5 4.53 4.46 4.48 34.5 34.5 ###
2009-Aug-26 Wed 4.49 4.54 4.47 4.48 2,897,852 13,054,823 29.2 29.2 ###
2009-Aug-25 Tue 4.57 4.58 4.45 4.46 ### ### 0.3
2009-Aug-24 Mon 4.57 ### 4.55 4.59 3,855,748 8,771,826 ### ### 0.3
2009-Aug-21 Fri ### ### ### 4.45 5,073,745 0 ### ### 0.3
2009-Aug-20 Thu ### ### 4.51 4.52 5,164,450 ### 26.6 26.6 0.3
2009-Aug-19 Wed 4.49 ### 4.47 4.5 8,536,446 19,078,956 ### ### ###
2009-Aug-18 Tue 4.43 4.46 ### 4.4 11,358,256 ### 32.9 32.9 0.3
2009-Aug-17 Mon ### 4.75 4.49 4.58 16,706,226 ### 39.3 39.3 0.3
2009-Aug-14 Fri 4.45 4.45 4.45 4.45 12,920 ### ### ### 0.3
2009-Aug-13 Thu 4.42 4.48 ### 4.45 4,630,541 ### 63.6 63.6 0.3
2009-Aug-12 Wed ### 4.48 ### ### 90.0 90.0 0.0
2009-Aug-11 Tue ### ### ### 4.21 27,488,541 0 ### ### ###
2009-Aug-10 Mon 4.48 ### ### ### 20,359,174 0 ### ### 0.0
2009-Aug-07 Fri 4.54 4.54 ### 4.41 7,402,744 16,804,228 15.5 15.5 ###
2009-Aug-06 Thu ### 4.55 ### 4.55 ### ### 0.3
2009-Aug-05 Wed ### 4.45 4.23 ### 10,186,444 ### 80.7 80.7 0.0
2009-Aug-04 Tue 4.41 4.42 4.29 4.29 ### ### ###
2009-Aug-03 Mon ### ### 4.23 4.28 ### ### 0.3
2009-Jul-31 Fri 4.5 4.53 ### 4.22 ### ### ###
2009-Jul-30 Thu 4.2 4.46 ### 4.43 8,541,422 19,047,371 91.7 91.7 ###
2009-Jul-29 Wed ### 4.49 ### ### ### ### 0.0
2009-Jul-28 Tue 4.48 4.55 ### ### ### ### 0.0
2009-Jul-27 Mon 4.44 4.55 ### 4.47 73.3 73.3 ###
2009-Jul-24 Fri 4.55 ### ### ### 9.0 9.0 0.0
2009-Jul-23 Thu 4.25 4.45 ### 4.41 9,309,785 20,714,271 85.3 85.3 ###
2009-Jul-22 Wed 4.27 ### 4.23 ### ### ### 0.0
2009-Jul-21 Tue 4.4 4.49 4.21 4.21 10.7 10.7 ###
2009-Jul-20 Mon ### ### ### 4.28 95.0 95.0 0.3
2009-Jul-17 Fri ### ### 3.86 ### 6,421,746 ### ### ### 0.0
2009-Jul-16 Thu 4 ### ### 4 71.4 71.4 0.3
2009-Jul-15 Wed ### 3.83 ### 3.83 ### ### ###
2009-Jul-14 Tue ### ### 3.57 ### ### ### 0.0
2009-Jul-13 Mon 3.45 ### 3.4 3.49 15,601,240 ### ### ### ###
2009-Jul-10 Fri 3.47 3.52 ### 3.4 5,004,346 8,807,648 ### ### 0.2
2009-Jul-09 Thu 3.48 3.56 3.43 3.47 ### ### 0.2
2009-Jul-08 Wed ### 3.55 3.27 3.55 17,364,475 59,212,859 95.0 95.0 ###
2009-Jul-07 Tue ### 3.48 3.25 3.46 10,238,555 ### 89.0 89.0 0.2
2009-Jul-06 Mon 3.5 3.51 ### ### 18.5 18.5 0.0
2009-Jul-03 Fri 3.56 3.57 3.46 3.52 ### ### ###
2009-Jul-02 Thu 3.7 3.75 ### ### 4,853,326 9,099,986 31.2 31.2 0.0
2009-Jul-01 Wed 3.75 3.76 ### ### 19.5 19.5 0.0
2009-Jun-30 Tue 3.79 3.83 3.75 3.79 70.2 70.2 ###
2009-Jun-29 Mon 3.75 3.85 3.7 3.71 5,391,656 ### 36.5 36.5 ###
2009-Jun-26 Fri 3.85 3.86 3.72 3.77 10,591,885 40,143,244 22.1 22.1 ###
2009-Jun-25 Thu 3.8 3.83 ### 3.77 11,533,241 22,086,156 28.1 28.1 ###
2009-Jun-24 Wed 3.74 3.8 3.57 ### ### ### 0.0
2009-Jun-23 Tue 3.88 3.89 ### ### 16,529,421 32,149,723 12.5 12.5 0.0
2009-Jun-22 Mon 3.88 ### 3.86 ### 93.8 93.8 0.0
2009-Jun-19 Fri 3.85 3.88 3.77 3.86 14,661,776 ### ### ### 0.3
2009-Jun-18 Thu 3.83 3.86 ### 3.71 9,680,983 ### 19.7 19.7 ###
2009-Jun-17 Wed ### 3.81 3.49 3.77 18,559,650 67,742,722 91.4 91.4 ###
2009-Jun-16 Tue ### 3.74 3.56 ### 14,486,059 ### 84.4 84.4 0.0
2009-Jun-15 Mon ### ### 3.83 3.85 9.7 9.7 0.3
2009-Jun-12 Fri 4.48 4.55 ### ### 26,925,957 61,256,552 5.0 5.0 0.0
2009-Jun-11 Thu 3.89 4.41 3.87 ### 96.6 96.6 0.0
2009-Jun-10 Wed 3.21 ### 3.21 3.59 ### ### ###
2009-Jun-09 Tue 3.27 ### ### ### 12.9 12.9 0.0
2009-Jun-05 Fri 2.88 3.41 2.88 ### ### ### 0.0
2009-Jun-04 Thu 2.85 2.88 2.78 2.8 7,252,352 20,524,156 ### ### 0.2
2009-Jun-03 Wed 2.88 ### 2.86 ### 16,073,371 22,984,920 71.2 71.2 0.0
2009-Jun-02 Tue 2.74 2.81 2.73 2.8 ### ### 0.2
2009-Jun-01 Mon ### 2.71 ### ### 6,321,449 ### 23.8 23.8 0.0
2009-May-29 Fri ### ### ### ### 9,758,980 0 ### ### 0.0
2009-May-28 Thu 2.58 ### 2.54 2.56 30.2 30.2 0.2
2009-May-27 Wed 2.71 2.76 ### ### 16.4 16.4 0.0
2009-May-26 Tue 2.54 2.73 2.5 ### 87.4 87.4 0.0
2009-May-25 Mon 2.53 2.56 2.5 2.52 36.3 36.3 ###
2009-May-22 Fri 2.55 2.57 2.5 2.53 ### ### ###
2009-May-21 Thu 2.59 ### 2.54 ### 7,030,156 ### ### ### 0.0
2009-May-20 Wed ### ### 2.55 2.58 4,352,682 ### 30.0 30.0 0.2
2009-May-19 Tue ### 2.72 2.58 ### 6,340,987 ### ### ### 0.0
2009-May-18 Mon ### ### 2.55 2.57 ### ### ###
2009-May-15 Fri ### 2.73 ### ### ### ### 0.0
2009-May-14 Thu 2.79 2.82 ### ### 13.1 13.1 0.0
2009-May-13 Wed ### ### 2.82 ### 73.0 73.0 0.0
2009-May-12 Tue ### ### 2.79 2.88 15,348,572 21,411,257 30.2 30.2 0.2
2009-May-11 Mon 2.75 ### 2.73 ### 95.1 95.1 0.0
2009-May-08 Fri 2.47 ### 2.42 ### 88.2 88.2 0.0
2009-May-07 Thu 2.46 2.51 2.45 2.48 ### ### 0.2
2009-May-06 Wed 2.5 2.51 ### 2.4 3,775,781 ### 13.6 13.6 ###
2009-May-05 Tue 2.54 2.59 2.45 2.48 ### ### 0.2
2009-May-04 Mon ### 2.52 ### 2.52 88.1 88.1 ###
2009-May-01 Fri ### ### ### ### 2,443,820 0 22.9 22.9 0.0
2009-Apr-30 Thu ### ### ### ### 10,215,229 0 ### ### 0.0
2009-Apr-29 Wed 2.43 2.47 ### ### 9.5 9.5 0.0
2009-Apr-28 Tue 2.51 2.56 2.42 2.42 14.0 14.0 0.2
2009-Apr-27 Mon 2.58 2.59 2.45 2.49 3,984,545 10,041,053 20.2 20.2 0.2
2009-Apr-24 Fri ### ### 2.51 2.52 3,699,245 4,642,552 ### ### ###
2009-Apr-23 Thu 2.55 ### 2.55 ### ### ### 0.0
2009-Apr-22 Wed ### 2.7 2.54 2.57 13.9 13.9 ###
2009-Apr-21 Tue ### ### 2.5 2.52 9,510,975 ### 17.7 17.7 ###
2009-Apr-20 Mon 2.53 2.76 2.51 2.75 ### ### ###
2009-Apr-17 Fri 2.57 ### 2.53 2.53 27.1 27.1 ###
2009-Apr-16 Thu 2.48 ### 2.45 2.55 8,446,755 10,347,274 ### ### 0.2
2009-Apr-15 Wed 2.48 2.49 2.4 2.43 6,436,783 ### 17.8 17.8 ###
2009-Apr-14 Tue 2.44 2.51 2.43 2.5 4,144,524 10,236,974 ### ### 0.2
2009-Apr-09 Thu ### 2.44 ### ### 5,340,924 6,515,927 ### ### 0.0
2009-Apr-08 Wed ### ### 2.26 2.29 6,946,771 7,849,851 25.0 25.0 ###
2009-Apr-07 Tue 2.42 2.43 ### ### ### ### 0.0
2009-Apr-06 Mon 2.48 2.48 2.4 2.45 26.4 26.4 0.2
2009-Apr-03 Fri ### ### 2.4 2.5 11,394,777 ### ### ### 0.2
2009-Apr-02 Thu ### ### 2.51 ### 7,523,552 9,442,057 ### ### 0.0
2009-Apr-01 Wed 2.7 2.79 2.55 2.58 ### ### 0.2
2009-Mar-31 Tue ### 2.56 ### 2.55 7,616,777 9,749,474 ### ### 0.2
2009-Mar-30 Mon 2.59 ### 2.44 2.49 4,430,074 ### 14.4 14.4 0.2
2009-Mar-27 Fri 2.56 ### 2.54 ### 9,903,885 ### ### ### 0.0
2009-Mar-26 Thu ### 2.47 ### 2.47 ### ### ###
2009-Mar-25 Wed 2.28 ### 2.27 2.27 5,322,252 6,040,756 23.8 23.8 0.2
2009-Mar-24 Tue ### 2.43 2.24 2.27 9,465,081 ### ### ### 0.2
2009-Mar-23 Mon ### ### ### ### 5,644,744 0 87.8 87.8 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### 2.28 ### 69.9 69.9 0.0
2009-Mar-18 Wed 2.45 2.49 2.26 2.27 7.1 7.1 0.2
2009-Mar-17 Tue ### 2.43 ### 2.42 4,845,083 5,886,775 ### ### 0.2
2009-Mar-16 Mon 2.4 2.4 2.29 ### ### ### 0.0
2009-Mar-13 Fri 2.45 2.46 ### ### 9.7 9.7 0.0
2009-Mar-12 Thu 2.47 2.47 ### ### ### ### 0.0
2009-Mar-11 Wed 2.48 2.51 2.4 2.45 26.1 26.1 0.2
2009-Mar-10 Tue 2.52 2.57 ### ### 4,990,620 6,412,946 ### ### 0.0
2009-Mar-09 Mon 2.59 ### 2.47 2.54 24.2 24.2 ###
2009-Mar-06 Fri 2.44 2.53 2.41 2.5 10,381,851 25,643,171 82.8 82.8 0.2
2009-Mar-05 Thu ### 2.72 2.51 2.52 9.6 9.6 ###
2009-Mar-04 Wed 2.27 2.52 2.25 2.49 ### ### 0.2
2009-Mar-03 Tue ### 2.48 2.22 ### 31.3 31.3 0.0
2009-Mar-02 Mon ### ### 2.45 2.45 9,946,576 12,184,555 12.9 12.9 0.2
2009-Feb-27 Fri ### 2.7 2.58 ### ### ### 0.0
2009-Feb-26 Thu 2.46 ### 2.42 2.56 36,465,326 44,123,044 ### ### 0.2
2009-Feb-25 Wed 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-24 Tue 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-23 Mon 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-20 Fri 2.86 ### 2.78 2.83 ### ### 0.2
2009-Feb-19 Thu ### ### 2.86 ### 35,729,024 ### 7.5 7.5 0.0
2009-Feb-18 Wed 2.59 ### 2.58 ### 97.8 97.8 0.0
2009-Feb-17 Tue 2.71 2.79 ### ### 9,206,844 12,843,547 29.7 29.7 0.0
2009-Feb-16 Mon 2.82 ### ### ### ### ### 0.0
2009-Feb-13 Fri 2.56 2.81 2.55 2.81 94.7 94.7 ###
2009-Feb-12 Thu ### ### ### 2.56 28,360,826 0 93.2 93.2 0.2
2009-Feb-11 Wed ### 2.43 2.26 2.42 90.4 90.4 0.2
2009-Feb-10 Tue ### ### ### 2.47 14,987,920 0 ### ### ###
2009-Feb-09 Mon 2.45 2.59 2.43 2.57 89.4 89.4 ###
2009-Feb-06 Fri 2.28 ### 2.26 ### ### ### 0.0
2009-Feb-05 Thu ### 2.26 ### 2.2 26,996,873 ### 92.9 92.9 0.2
2009-Feb-04 Wed ### ### ### ### 16,307,974 0 84.5 84.5 0.0
2009-Feb-03 Tue 1.945 ### ### ### 7,404,625 0 ### ### 0.0
2009-Feb-02 Mon 1.885 ### ### ### ### ### 0.0
2009-Jan-30 Fri 1.7 ### ### 1.77 7,461,887 0 86.3 86.3 ###
2009-Jan-29 Thu 1.72 1.745 ### 1.73 78.3 78.3 ###
2009-Jan-28 Wed ### 1.725 1.655 ### 9,025,640 ### ### ### 0.0
2009-Jan-27 Tue 1.8 1.8 1.7 1.725 6,789,478 11,881,586 ### ### ###
2009-Jan-23 Fri 1.81 1.82 ### 1.745 ### ### 0.1
2009-Jan-22 Thu ### ### 1.85 1.87 4,680,972 ### 17.8 17.8 ###
2009-Jan-21 Wed 1.8 ### 1.755 ### 5,826,546 ### 94.4 94.4 0.0
2009-Jan-20 Tue ### ### 1.825 1.825 ### ### ###
2009-Jan-19 Mon ### ### 1.955 ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu 1.925 ### ### ### 81.8 81.8 0.0
2009-Jan-14 Wed 1.945 ### 1.945 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### 1.925 ### ### 0.1
2009-Jan-12 Mon ### ### ### 2 30.5 30.5 0.1
2009-Jan-09 Fri ### 2.2 ### ### 17.5 17.5 0.0
2009-Jan-08 Thu ### ### ### ### 8,708,145 0 36.0 36.0 0.0
2009-Jan-07 Wed 2.21 ### 2.21 2.27 77.1 77.1 0.2
2009-Jan-06 Tue ### ### ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 8,180,146 0 28.8 28.8 0.0
2009-Jan-02 Fri ### ### ### ### 74.4 74.4 0.0
2008-Dec-31 Wed ### ### ### ### 5,100,649 0 ### ### 0.0
2008-Dec-30 Tue 1.86 ### 1.825 1.88 ### ### 0.1
2008-Dec-29 Mon 1.82 ### 1.8 1.85 4,504,849 ### 75.3 75.3 0.1
2008-Dec-24 Wed 1.845 1.85 1.77 ### 4,594,474 ### 14.8 14.8 0.0
2008-Dec-23 Tue 1.7 1.87 ### 1.81 10,876,225 10,169,270 ### ### ###
2008-Dec-22 Mon ### ### 1.7 ### 25,779,589 21,912,650 ### ### 0.0
2008-Dec-19 Fri 2.24 ### ### ### 10,762,125 0 17.1 17.1 0.0
2008-Dec-18 Thu ### 2.43 2.25 ### 15,749,586 ### 26.7 26.7 0.0
2008-Dec-17 Wed 2.46 2.55 2.42 2.47 6,900,773 17,148,420 73.6 73.6 ###
2008-Dec-16 Tue 2.5 2.55 ### ### 8,324,952 ### 10.9 10.9 0.0
2008-Dec-15 Mon 2.55 ### 2.53 ### 7,291,559 9,223,822 80.4 80.4 0.0
2008-Dec-12 Fri ### 2.7 ### 2.42 5.9 5.9 0.2
2008-Dec-11 Thu 2.82 ### 2.58 2.72 15,701,981 20,255,555 21.8 21.8 0.2
2008-Dec-10 Wed ### 2.85 ### 2.73 16,667,451 ### ### ### ###
2008-Dec-09 Tue 2.29 ### 2.22 ### ### ### 0.0
2008-Dec-08 Mon 2.25 ### ### ### 12,517,940 0 ### ### 0.0
2008-Dec-05 Fri 2.24 2.41 ### 2.23 9,642,126 ### 36.6 36.6 ###
2008-Dec-04 Thu 2.8 2.81 ### 2.46 4.0 4.0 0.2
2008-Dec-03 Wed 2.71 2.87 ### 2.71 ### ### ###
2008-Dec-02 Tue 2.22 2.84 ### 2.5 27,622,478 ### ### ### 0.2
2008-Dec-01 Mon ### ### ### 2.5 ### ### 0.2
2008-Nov-28 Fri 1.875 ### 1.85 ### 93.2 93.2 0.0
2008-Nov-27 Thu 1.89 1.945 ### 1.84 21.6 21.6 ###
2008-Nov-26 Wed 2 ### 1.72 1.72 18,263,653 15,706,741 3.5 3.5 0.1
2008-Nov-25 Tue 1.945 ### 1.85 ### 87.3 87.3 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 1.345 1.8 1.345 1.8 21,386,240 ### ### ### 0.1
2008-Nov-20 Thu 1.24 ### ### 1.29 11,553,758 0 87.7 87.7 0.1
2008-Nov-19 Wed ### 1.7 1.355 1.355 11,984,859 18,306,872 2.4 2.4 ###
2008-Nov-18 Tue 1.855 ### ### ### 8,452,349 0 ### ### 0.0
2008-Nov-17 Mon 1.88 ### ### 1.855 39.9 39.9 0.1
2008-Nov-14 Fri ### ### ### ### 12.3 12.3 0.0
2008-Nov-13 Thu ### ### 1.825 1.88 9,752,826 8,899,453 43.3 43.3 0.1
2008-Nov-12 Wed ### ### ### ### 10,926,359 0 15.3 15.3 0.0
2008-Nov-11 Tue 2.42 2.42 2.26 2.28 ### ### 0.2
2008-Nov-10 Mon 2.73 2.73 2.45 2.45 5.4 5.4 0.2
2008-Nov-07 Fri 2.57 ### 2.46 ### 12,196,628 15,001,852 ### ### 0.0
2008-Nov-06 Thu 2.88 2.88 2.71 2.71 12,035,647 ### 14.8 14.8 ###
2008-Nov-05 Wed ### ### ### ### 15,425,844 0 30.5 30.5 0.0
2008-Nov-04 Tue ### ### 2.88 ### 20.2 20.2 0.0
2008-Nov-03 Mon 3 ### ### ### 12,269,541 0 20.1 20.1 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 3.2 3.22 ### ### 9,169,352 14,762,656 20.9 20.9 0.0
2008-Oct-29 Wed ### 3.27 ### ### 14,411,989 ### ### ### 0.0
2008-Oct-28 Tue 2.81 ### 2.8 ### 87.8 87.8 0.0
2008-Oct-27 Mon 2.84 ### 2.77 2.8 44.6 44.6 0.2
2008-Oct-24 Fri ### ### 2.8 2.85 10,942,371 ### 33.0 33.0 ###
2008-Oct-23 Thu ### ### 2.84 ### 31.8 31.8 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 3.26 ### ### 3.21 ### ### ###
2008-Oct-20 Mon ### ### ### 3 12,508,955 0 ### ### 0.2
2008-Oct-17 Fri 3.5 3.58 ### ### 20,271,221 36,285,485 ### ### 0.0
2008-Oct-16 Thu 2.85 3.24 2.8 ### 95.4 95.4 0.0
2008-Oct-15 Wed 4.25 4.25 3.27 3.45 1.7 1.7 ###
2008-Oct-14 Tue 3.51 4.4 3.41 ### 24,847,349 ### ### ### 0.0
2008-Oct-13 Mon 2.76 ### 2.74 2.82 69.5 69.5 ###
2008-Oct-10 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-09 Thu ### ### ### ### 12.4 12.4 0.0
2008-Oct-08 Wed ### 4 ### ### 13.2 13.2 0.0
2008-Oct-07 Tue ### 4.28 ### 4.23 15,615,185 ### 85.9 85.9 0.3
2008-Oct-06 Mon 4.86 4.86 4.41 4.41 12,537,458 ### ### ### ###
2008-Oct-03 Fri ### 5 4.53 ### 93.8 93.8 0.0
2008-Oct-02 Thu ### 5.27 4.85 4.85 6,373,174 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 87.4 87.4 0.0
2008-Sep-30 Tue 4.8 ### 4.52 ### 22,047,280 49,826,852 19.2 19.2 0.0
2008-Sep-29 Mon ### ### 5.59 ### 5,681,473 ### ### ### 0.0
2008-Sep-26 Fri ### 6.45 ### ### ### ### 0.0
2008-Sep-25 Thu 6.47 ### ### 6.21 4,425,552 0 13.1 13.1 ###
2008-Sep-24 Wed 6.4 7 ### 6.46 70.0 70.0 ###
2008-Sep-23 Tue 6.8 ### 6.51 6.51 14.1 14.1 ###
2008-Sep-22 Mon 7.5 7.5 6.75 ### 16.4 16.4 0.0
2008-Sep-19 Fri ### 5.87 5.42 5.7 ### ### 0.4
2008-Sep-18 Thu ### ### 4.55 5.2 ### ### ###
2008-Sep-17 Wed ### 5.8 5 5.22 ### ### 0.4
2008-Sep-16 Tue ### ### ### 5.59 90.1 90.1 ###
2008-Sep-15 Mon ### ### 5.71 5.83 ### ### ###
2008-Sep-12 Fri ### ### ### ### 6,300,023 0 ### ### 0.0
2008-Sep-11 Thu ### ### 5.84 5.88 8,401,646 ### 9.2 9.2 0.4
2008-Sep-10 Wed ### 6.44 ### ### 84.5 84.5 0.0
2008-Sep-09 Tue 6.8 ### 6.5 6.5 9,783,684 31,796,973 13.8 13.8 0.5
2008-Sep-08 Mon ### 7.26 ### ### ### ### 0.0
2008-Sep-05 Fri 6.5 ### 6.25 ### 13,727,771 42,899,284 22.1 22.1 0.0
2008-Sep-04 Thu 7.23 7.42 ### 6.89 ### ### 0.5
2008-Sep-03 Wed ### 7.85 ### ### 6.8 6.8 0.0
2008-Sep-02 Tue 7.55 8.2 7.5 ### 92.3 92.3 0.0
2008-Sep-01 Mon ### ### 7.51 ### 4,982,477 ### ### ### 0.0
2008-Aug-29 Fri ### 7.72 7.55 ### 66.5 66.5 0.0
2008-Aug-28 Thu 7.49 ### ### 7.4 4,434,281 0 23.2 23.2 0.5
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 7.44 7.59 7.26 7.57 3,406,378 25,292,356 76.4 76.4 ###
2008-Aug-25 Mon 7.41 7.73 7.41 7.59 82.7 82.7 0.5
2008-Aug-22 Fri ### 7.5 7.26 ### ### ### 0.0
2008-Aug-21 Thu 7.43 7.57 ### ### 14.3 14.3 0.0
2008-Aug-20 Wed 7.28 7.41 ### ### 66.3 66.3 0.0
2008-Aug-19 Tue 7.5 7.58 ### ### 5,398,856 ### 13.5 13.5 0.0
2008-Aug-18 Mon 7.4 7.85 ### ### 4,094,888 ### 89.3 89.3 0.0
2008-Aug-15 Fri ### 7.74 ### 7.5 5,890,253 22,795,279 ### ### 0.5
2008-Aug-14 Thu 7.25 7.86 7.25 7.71 9,068,123 ### 91.9 91.9 ###
2008-Aug-13 Wed 7.4 7.41 ### ### ### ### 0.0
2008-Aug-12 Tue ### 7.73 7.5 7.56 35.8 35.8 0.5
2008-Aug-11 Mon ### ### 7.81 7.87 4,003,359 ### 25.5 25.5 0.6
2008-Aug-08 Fri 7.5 7.83 7.4 7.83 10,978,651 83,602,427 88.2 88.2 ###
2008-Aug-07 Thu 8.27 ### 7.5 7.72 ### ### ###
2008-Aug-06 Wed 7.7 ### 7.7 ### ### ### 0.0
2008-Aug-05 Tue 7.7 7.76 7.46 7.5 ### ### 0.5
2008-Aug-04 Mon ### 8.26 ### 8 7,832,624 ### 33.8 33.8 ###
2008-Aug-01 Fri ### ### ### 8.27 9,431,353 0 ### ### ###
2008-Jul-31 Thu ### ### ### 8.7 43,513,487 0 87.9 87.9 ###
2008-Jul-30 Wed 8.27 8.55 ### 8.4 77.9 77.9 ###
2008-Jul-29 Tue ### ### ### ### 4,688,687 0 ### ### 0.0
2008-Jul-28 Mon ### 8.43 ### ### ### ### 0.0
2008-Jul-25 Fri 8.2 ### ### ### ### ### 0.0
2008-Jul-24 Thu 8.79 8.79 8.25 8.43 ### ### 0.6
2008-Jul-23 Wed ### ### 8.53 ### 15.7 15.7 0.0
2008-Jul-22 Tue 9.21 9.24 8.76 8.77 4,575,886 41,182,974 ### ### ###
2008-Jul-21 Mon ### ### ### ### 7,015,673 0 92.4 92.4 0.0
2008-Jul-18 Fri ### ### ### ### 9,489,041 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### 8.82 ### ### ###
2008-Jul-16 Wed 8.78 9 8.55 8.82 ### ### ###
2008-Jul-15 Tue 9.2 9.45 8.84 ### 29.2 29.2 0.0
2008-Jul-14 Mon ### ### ### ### 5,364,885 0 ### ### 0.0
2008-Jul-11 Fri 9.48 ### 9.41 ### 88.4 88.4 0.0
2008-Jul-10 Thu ### 9.4 8.8 9.24 8,282,173 75,367,774 ### ### ###
2008-Jul-09 Wed ### ### 8.75 ### 9,477,828 ### ### ### 0.0
2008-Jul-08 Tue 9.45 ### ### ### 23.5 23.5 0.0
2008-Jul-07 Mon ### ### ### ### 10.9 10.9 0.0
2008-Jul-04 Fri 9.76 ### ### 9.76 66.6 66.6 0.7
2008-Jul-03 Thu ### ### 9.48 9.5 ### ### 0.7
2008-Jul-02 Wed ### 11.26 ### 10.8 6,671,343 ### 17.8 17.8 ###
2008-Jul-01 Tue ### ### 11.27 11.4 5,597,847 ### ### ### 0.8
2008-Jun-30 Mon ### 12.7 ### ### 6,128,081 ### 21.4 21.4 0.0
2008-Jun-27 Fri ### ### 11.51 ### 84.3 84.3 0.0
2008-Jun-26 Thu 11.85 12.57 11.72 ### 76.6 76.6 0.0
2008-Jun-25 Wed ### ### 11.84 ### 9,477,656 56,107,723 13.8 13.8 0.0
2008-Jun-24 Tue ### 12.78 11.89 12.78 10,895,585 134,397,040 94.8 94.8 0.9
2008-Jun-23 Mon 10.8 11.79 10.46 11.71 6,552,952 ### 96.2 96.2 ###
2008-Jun-20 Fri 11.21 11.48 10.7 10.8 5,924,587 ### 17.0 17.0 ###
2008-Jun-19 Thu 11.24 ### ### 11.45 ### ### 0.8
2008-Jun-18 Wed 10.44 ### ### ### 7,941,042 0 ### ### 0.0
2008-Jun-17 Tue 10.45 10.48 ### 10.45 66.5 66.5 ###
2008-Jun-16 Mon ### 10.42 ### ### 3,863,647 ### 74.8 74.8 0.0
2008-Jun-13 Fri 9.4 ### ### ### 93.2 93.2 0.0
2008-Jun-12 Thu 9.49 9.5 ### 9.4 5,025,146 23,869,443 41.6 41.6 ###
2008-Jun-11 Wed 9.8 9.89 ### ### 5,737,984 ### ### ### 0.0
2008-Jun-10 Tue 9.8 ### 9.5 9.8 77.9 77.9 0.7
2008-Jun-06 Fri 10.41 10.75 ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 8,747,242 0 ### ### 0.0
2008-Jun-04 Wed 11.76 11.79 ### 10.71 10,743,871 ### ### ### ###
2008-Jun-03 Tue 11.55 ### ### 11.74 9,974,126 0 ### ### 0.8
2008-Jun-02 Mon 10.89 ### 10.73 11.24 4,245,346 22,776,281 86.3 86.3 0.8
2008-May-30 Fri ### ### ### ### 32.9 32.9 0.0
2008-May-29 Thu 10.27 10.77 10.27 ### 85.6 85.6 0.0
2008-May-28 Wed 10.78 10.88 ### ### 7,422,055 40,375,979 ### ### 0.0
2008-May-27 Tue ### 10.75 ### 10.59 7,717,278 ### ### ### ###
2008-May-26 Mon ### ### ### ### 4,816,041 0 88.2 88.2 0.0
2008-May-23 Fri 9.83 ### 9.56 9.56 7,557,358 36,124,171 16.6 16.6 0.7
2008-May-22 Thu 9 9.7 ### 9.7 10,442,078 50,644,078 95.2 95.2 0.7
2008-May-21 Wed ### ### ### 9.24 7,913,076 0 ### ### ###
2008-May-20 Tue 9.74 9.74 9.21 9.27 6,379,587 60,446,586 9.0 9.0 0.7
2008-May-19 Mon 9.43 9.72 ### ### 7,511,271 36,504,777 78.1 78.1 0.0
2008-May-16 Fri 9.45 9.45 9.26 9.29 6,621,178 61,941,120 ### ### ###
2008-May-15 Thu 9.49 9.74 ### 9.24 ### ### ###
2008-May-14 Wed 9.48 9.5 ### ### 7,062,223 33,545,559 24.4 24.4 0.0
2008-May-13 Tue 9.27 9.55 9.27 9.4 6,759,349 63,605,474 ### ### ###
2008-May-12 Mon 9.25 ### 9.25 9.27 ### ### 0.7
2008-May-09 Fri 9.25 ### ### ### 4,863,671 0 29.3 29.3 0.0
2008-May-08 Thu ### ### ### ### 6,792,351 0 62.5 62.5 0.0
2008-May-07 Wed ### 9.58 8.89 ### 10,432,656 96,345,578 91.3 91.3 0.0
2008-May-06 Tue 8.54 8.74 8.44 ### 4,311,722 ### 73.1 73.1 0.0
2008-May-05 Mon 8.45 8.56 ### 8.44 4,605,072 ### 34.1 34.1 0.6
2008-May-02 Fri ### ### ### 8.21 85.1 85.1 ###
2008-May-01 Thu ### 7.8 ### 7.79 3,802,548 ### 92.8 92.8 ###
2008-Apr-30 Wed 7.55 7.57 ### 7.41 11,385,154 ### 19.6 19.6 ###
2008-Apr-29 Tue 7.57 ### 7.45 ### 2,481,775 ### 74.0 74.0 0.0
2008-Apr-28 Mon 7.74 7.84 7.44 7.47 13.6 13.6 ###
2008-Apr-24 Thu 7.41 ### ### ### 85.2 85.2 0.0
2008-Apr-23 Wed 7.25 7.45 ### 7.43 ### ### ###
2008-Apr-22 Tue 7.27 7.27 ### ### ### ### 0.0
2008-Apr-21 Mon ### 7.41 7.24 7.27 4,595,652 33,663,150 ### ### ###
2008-Apr-18 Fri ### ### ### ### 3,150,558 0 ### ### 0.0
2008-Apr-17 Thu 7.48 7.5 7.25 7.25 15.0 15.0 0.5
2008-Apr-16 Wed ### ### ### 7.29 ### ### ###
2008-Apr-15 Tue ### ### 6.8 ### ### ### 0.0
2008-Apr-14 Mon ### ### 6.5 6.84 3,951,371 12,841,955 89.0 89.0 0.5
2008-Apr-11 Fri ### ### 6.72 6.76 ### ### 0.5
2008-Apr-10 Thu ### ### 6.88 7 ### ### 0.5
2008-Apr-09 Wed 7.5 7.56 ### ### 4,580,672 17,314,940 7.8 7.8 0.0
2008-Apr-08 Tue 7.55 ### 7.23 7.24 8,363,023 30,232,328 10.3 10.3 0.5
2008-Apr-07 Mon 7.27 7.5 ### 7.47 83.2 83.2 ###
2008-Apr-04 Fri ### ### 6.51 ### 8,886,657 ### 90.9 90.9 0.0
2008-Apr-03 Thu ### ### 6.48 6.55 5,059,626 16,393,188 ### ### 0.5
2008-Apr-02 Wed 6.8 6.8 6.55 ### 6,118,788 ### 27.4 27.4 0.0
2008-Apr-01 Tue ### ### ### 6.57 5,364,942 0 ### ### ###
2008-Mar-31 Mon 6.53 6.76 6.5 6.51 4,209,352 ### ### ### ###
2008-Mar-28 Fri 6.87 6.87 6.53 6.58 ### ### 0.5
2008-Mar-27 Thu 6.75 7 6.75 6.89 75.9 75.9 0.5
2008-Mar-26 Wed ### 6.8 ### 6.72 7,337,952 ### ### ### 0.5
2008-Mar-25 Tue 6.48 6.59 6.29 6.5 ### ### 0.5
2008-Mar-20 Thu 6.5 ### 6 6 29,328,320 ### ### ### 0.4
2008-Mar-19 Wed ### 7.47 ### ### 20,062,841 ### 18.1 18.1 0.0
2008-Mar-18 Tue 7.2 7.29 ### 6.8 10,724,573 ### ### ### 0.5
2008-Mar-17 Mon ### 7.56 7.22 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 5,550,988 0 ### ### 0.0
2008-Mar-13 Thu 7.73 7.8 ### 7.41 16.9 16.9 ###
2008-Mar-12 Wed 7.85 8 7.55 ### 7,355,281 ### 23.2 23.2 0.0
2008-Mar-11 Tue 7.87 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 7.89 ### 4,826,429 ### ### ### 0.0
2008-Mar-07 Fri ### ### 8 ### 6,664,677 ### ### ### 0.0
2008-Mar-06 Thu ### 8.47 7.84 8.28 7,384,321 ### ### ### ###
2008-Mar-05 Wed 7.73 ### ### 7.7 3,735,976 0 40.8 40.8 0.6
2008-Mar-04 Tue ### 8.22 ### ### 6,290,149 ### 13.1 13.1 0.0
2008-Mar-03 Mon ### ### ### 8 4,396,929 0 ### ### ###
2008-Feb-29 Fri 8.23 8.23 7.8 7.85 5,437,959 43,585,241 ### ### ###
2008-Feb-28 Thu 8.47 8.49 ### 8.22 4,837,640 20,535,781 ### ### 0.6
2008-Feb-27 Wed 8.49 8.58 ### 8.25 15.0 15.0 ###
2008-Feb-26 Tue ### ### ### 8.22 5,112,623 0 ### ### 0.6
2008-Feb-25 Mon ### ### ### ### 5,830,888 0 ### ### 0.0
2008-Feb-22 Fri 7.48 7.57 7.28 7.5 4,304,620 ### 68.8 68.8 0.5
2008-Feb-21 Thu 7.2 7.54 7.2 7.54 6,013,820 44,321,853 ### ### 0.5
2008-Feb-20 Wed 7.45 7.46 ### ### 6,223,573 23,213,927 8.4 8.4 0.0
2008-Feb-19 Tue ### ### 7.25 7.45 6,095,575 22,096,459 ### ### 0.5
2008-Feb-18 Mon 7.2 ### ### 7.52 3,681,384 0 92.6 92.6 0.5
2008-Feb-15 Fri ### ### ### ### 23.1 23.1 0.0
2008-Feb-14 Thu ### 7.48 ### 7.43 ### ### ###
2008-Feb-13 Wed 7.2 7.25 ### ### ### ### 0.0
2008-Feb-12 Tue ### 7.21 6.77 ### 32.5 32.5 0.0
2008-Feb-11 Mon 7.55 ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 7.59 ### 7.52 ### ### 0.5
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### 6.85 7.21 7,237,187 ### ### ### ###
2008-Feb-05 Tue 7.25 7.5 ### ### ### ### 0.0
2008-Feb-04 Mon 6.75 7.44 6.75 ### 93.8 93.8 0.0
2008-Feb-01 Fri 6.4 6.53 ### 6.5 4,884,882 ### ### ### 0.5
2008-Jan-31 Thu ### 6.23 ### ### ### ### 0.0
2008-Jan-30 Wed ### ### 6 6 3,806,522 ### ### ### 0.4
2008-Jan-29 Tue ### 6.73 6.22 ### 78.4 78.4 0.0
2008-Jan-25 Fri 5.8 ### 5.75 ### ### ### 0.0
2008-Jan-24 Thu 5.85 ### 5.52 ### 4,889,149 13,494,051 16.8 16.8 0.0
2008-Jan-23 Wed 5.5 6.25 ### 5.7 ### ### 0.4
2008-Jan-22 Tue ### ### 4.75 5 14,307,421 33,980,124 46.6 46.6 0.4
2008-Jan-21 Mon ### 6.21 5.7 5.7 6,708,659 ### 16.4 16.4 0.4
2008-Jan-18 Fri ### ### 6 6.22 7,836,129 23,508,387 ### ### 0.4
2008-Jan-17 Thu 6.5 6.59 ### 6.59 7,929,026 26,126,140 ### ### ###
2008-Jan-16 Wed 6.4 ### ### 6.55 6,823,223 0 88.5 88.5 0.5
2008-Jan-15 Tue ### 6.8 6.27 6.75 8,512,589 ### ### ### 0.5
2008-Jan-14 Mon ### 6.71 ### 6.53 6,728,229 ### ### ### ###
2008-Jan-11 Fri ### ### 5.75 6.59 ### ### ###
2008-Jan-10 Thu 6.59 6.59 ### ### 5.8 5.8 0.0
2008-Jan-09 Wed ### 6.52 ### 6.47 82.9 82.9 0.5
2008-Jan-08 Tue 6.83 ### 6.55 ### 4,690,174 ### ### ### 0.0
2008-Jan-07 Mon 6.72 7 6.52 ### 6,972,970 47,137,277 41.1 41.1 0.0
2008-Jan-04 Fri 7.7 7.85 ### 7.2 7,384,229 ### 3.3 3.3 0.5
2008-Jan-03 Thu ### ### ### 7.7 4,448,685 0 ### ### 0.6
2008-Jan-02 Wed ### ### 7.4 ### 5,428,750 20,086,375 95.7 95.7 0.0
2007-Dec-31 Mon ### ### ### 7.5 7,900,429 0 0.4 0.4 0.5
2007-Dec-28 Fri ### 8.75 7.29 8.47 9,656,222 ### ### ### ###
2007-Dec-27 Thu 7 7.25 ### 7.2 6,100,455 22,114,149 ### ### 0.5
2007-Dec-24 Mon ### 6.89 6.51 ### ### ### 0.0
2007-Dec-21 Fri 6.29 ### 6.25 ### 64.7 64.7 0.0
2007-Dec-20 Thu 6.29 ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### 5.84 ### 21.8 21.8 0.0
2007-Dec-18 Tue 60.26 60.5 57.55 59.5 728,270 ### ### ### 4.3
2007-Dec-17 Mon 62.25 62.86 61.5 ### 64.6 64.6 0.0
2007-Dec-14 Fri 63.5 63.8 61.77 62.5 35.0 35.0 4.5
2007-Dec-13 Thu ### 63.86 60.75 63.47 92.0 92.0 ###
2007-Dec-12 Wed 60.73 ### ### ### 607,244 0 68.8 68.8 0.0
2007-Dec-11 Tue 59.4 ### 59.4 ### 1,201,854 ### ### ### 0.0
2007-Dec-10 Mon ### 58.75 ### 58.73 ### ### ###
2007-Dec-07 Fri ### 57.4 ### 56.75 578,077 ### 32.3 32.3 ###
2007-Dec-06 Thu 56.49 ### 55.5 56.2 29.4 29.4 4.0
2007-Dec-05 Wed 55.2 55.5 54.8 ### ### ### 0.0
2007-Dec-04 Tue 56.5 56.5 55.5 56 395,143 ### ### ### 4.0
2007-Dec-03 Mon ### 57.44 56 56.5 291,427 ### 28.4 28.4 4.0
2007-Nov-30 Fri 55.2 ### ### ### 539,377 0 81.3 81.3 0.0
2007-Nov-29 Thu 54 54.73 53.5 54.4 484,056 ### 76.7 76.7 3.9
2007-Nov-28 Wed 55 55 ### ### 606,078 16,667,145 5.8 5.8 0.0
2007-Nov-27 Tue 54.8 54.84 ### ### 467,522 12,819,453 ### ### 0.0
2007-Nov-26 Mon ### 57.5 55.5 ### ### ### 0.0
2007-Nov-23 Fri ### ### 52.79 54.81 547,776 14,458,547 22.9 22.9 ###
2007-Nov-22 Thu 53.45 55.7 51.2 55.7 1,092,582 ### 92.8 92.8 4.0
2007-Nov-21 Wed 56.2 56.28 ### 55 495,029 ### 25.5 25.5 3.9
2007-Nov-20 Tue 56 57.5 ### 56.56 777,421 22,350,853 ### ### ###
2007-Nov-19 Mon 58.51 59.88 58.51 59.5 81.0 81.0 4.3
2007-Nov-16 Fri ### 64.2 ### 58.5 ### ### 4.2
2007-Nov-15 Thu 52 ### 52 61.2 99.5 99.5 ###
2007-Nov-14 Wed 50.55 ### ### 51.53 558,650 0 ### ### ###
2007-Nov-13 Tue 50 50.2 ### ### 576,470 ### 23.1 23.1 0.0
2007-Nov-12 Mon 49.25 ### 49 ### 92.2 92.2 0.0
2007-Nov-09 Fri ### ### 49.8 50.55 74.2 74.2 ###
2007-Nov-08 Thu 46.8 ### 44.51 44.51 771,157 ### ### ### ###
2007-Nov-07 Wed ### 48.52 48 48.5 352,086 16,991,670 76.4 76.4 3.5
2007-Nov-06 Tue 48 ### ### 47.4 22.1 22.1 3.4
2007-Nov-05 Mon 49.89 49.89 46.77 ### 494,126 ### 9.3 9.3 0.0
2007-Nov-02 Fri 49 50.2 ### 49.22 ### ### 3.5
2007-Nov-01 Thu 51.79 51.79 ### ### 352,371 9,124,647 ### ### 0.0
2007-Oct-31 Wed ### 51.29 49.85 50 580,559 ### 21.0 21.0 ###
2007-Oct-30 Tue 52.25 52.4 ### ### ### ### 0.0
2007-Oct-29 Mon 50.85 ### ### 52 84.4 84.4 3.7
2007-Oct-26 Fri 48.23 49.43 48.23 ### ### ### 0.0
2007-Oct-25 Thu ### ### 47.29 47.29 ### ### 3.4
2007-Oct-24 Wed 50.5 51 48.51 48.51 12.2 12.2 ###
2007-Oct-23 Tue 46.2 ### 46.2 49 93.8 93.8 3.5
2007-Oct-22 Mon 45.5 47.7 44.54 46.2 628,026 28,964,559 79.5 79.5 ###
2007-Oct-19 Fri ### ### 48.55 49 ### ### 3.5
2007-Oct-18 Thu ### ### ### ### 542,981 0 ### ### 0.0
2007-Oct-17 Wed 51.21 ### ### 49.48 11.7 11.7 3.5
2007-Oct-16 Tue 50.5 50.8 49.5 50.2 31.0 31.0 3.6
2007-Oct-15 Mon 52.5 53.2 50.5 50.8 13.5 13.5 3.6
2007-Oct-12 Fri 52.5 ### 50.55 ### 28.3 28.3 0.0
2007-Oct-11 Thu 52.87 52.87 51.72 52.49 515,483 26,957,183 ### ### ###
2007-Oct-10 Wed 55 56.2 ### 52.78 610,153 ### ### ### 3.8
2007-Oct-09 Tue ### 54.2 ### ### 748,373 ### 74.4 74.4 0.0
2007-Oct-08 Mon ### ### ### ### 521,483 0 95.6 95.6 0.0
2007-Oct-05 Fri 49.2 49.71 ### 49.71 305,346 7,589,374 ### ### ###
2007-Oct-04 Thu 49.48 49.75 ### 49 32.6 32.6 3.5
2007-Oct-03 Wed ### 50.75 ### 50.5 574,884 14,587,681 85.7 85.7 3.6
2007-Oct-02 Tue 49.7 ### ### ### 521,874 0 ### ### 0.0
2007-Oct-01 Mon 47.72 48.85 47.5 48.4 283,776 ### ### ### 3.5
2007-Sep-28 Fri 49.7 ### 47.25 ### 7.5 7.5 0.0
2007-Sep-27 Thu ### 50 49.21 ### ### ### 0.0
2007-Sep-26 Wed 46.47 ### ### 48.5 ### ### 3.5
2007-Sep-25 Tue 45 47.49 44.28 ### 515,354 ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 515,753 0 ### ### 0.0
2007-Sep-21 Fri 41.5 ### 41 ### 666,588 13,665,054 81.2 81.2 0.0
2007-Sep-20 Thu 43.44 43.44 ### ### 20.0 20.0 0.0
2007-Sep-19 Wed 40 41.5 40 41.5 1,039,078 42,342,428 ### ### 3.0
2007-Sep-18 Tue ### ### 38.28 38.29 372,275 7,125,343 ### ### ###
2007-Sep-17 Mon 38.71 39.5 38.71 39.21 ### ### ###
2007-Sep-14 Fri 39.5 39.8 ### ### ### ### 0.0
2007-Sep-13 Thu 39.55 ### 38.45 38.7 18.8 18.8 2.8
2007-Sep-12 Wed 38.5 39.75 38.48 38.74 ### ### 2.8
2007-Sep-11 Tue ### 37.85 ### 37.75 92.2 92.2 ###
2007-Sep-10 Mon ### ### 35.8 ### ### ### 0.0
2007-Sep-07 Fri ### 37.86 ### 37.75 80.5 80.5 ###
2007-Sep-06 Thu ### ### 36.56 ### 408,446 ### 67.9 67.9 0.0
2007-Sep-05 Wed ### 38.2 ### ### 919,652 17,565,353 34.7 34.7 0.0
2007-Sep-04 Tue ### ### ### 36.49 71.8 71.8 ###
2007-Sep-03 Mon ### 35.88 34.8 35.8 561,971 19,860,055 ### ### 2.6
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu 31.78 ### 31.78 32.26 79.7 79.7 2.3
2007-Aug-29 Wed 30.51 ### ### 30.77 66.0 66.0 2.2
2007-Aug-28 Tue 31.5 31.8 ### ### 70.0 70.0 0.0
2007-Aug-27 Mon ### 32.5 ### ### 502,874 ### ### ### 0.0
2007-Aug-24 Fri ### 31.78 29.75 30.75 17.5 17.5 ###
2007-Aug-23 Thu ### 32.4 ### 32.4 ### ### 2.3
2007-Aug-22 Wed 29.5 ### 29.2 29.5 606,529 8,855,323 62.5 62.5 2.1
2007-Aug-21 Tue ### 30.5 29 ### 62.6 62.6 0.0
2007-Aug-20 Mon 28 ### 27.84 ### 89.4 89.4 0.0
2007-Aug-17 Fri 27 ### 25.25 26.5 30.5 30.5 1.9
2007-Aug-16 Thu 28.7 28.7 ### 27.25 1,570,871 ### 27.3 27.3 ###
2007-Aug-15 Wed 30.7 30.7 ### ### 21.7 21.7 0.0
2007-Aug-14 Tue ### ### ### 31.2 ### ### 2.2
2007-Aug-13 Mon 31.2 32.84 31.2 32.2 90.1 90.1 ###
2007-Aug-10 Fri ### ### 30.5 31.29 78.1 78.1 ###
2007-Aug-09 Thu ### 33.5 ### 33.25 849,981 14,237,181 86.7 86.7 2.4
2007-Aug-08 Wed ### 31.27 30.77 ### 1,001,549 31,068,049 ### ### 0.0
2007-Aug-07 Tue 30.71 31.51 ### 30.23 26.4 26.4 ###
2007-Aug-06 Mon ### ### 28 29.45 1,891,747 26,484,458 ### ### ###
2007-Aug-03 Fri ### ### ### ### 571,557 0 14.4 14.4 0.0
2007-Aug-02 Thu 31.24 ### 30.43 31.5 82.4 82.4 2.3
2007-Aug-01 Wed 33.5 33.5 ### ### 787,680 13,193,640 6.0 6.0 0.0
2007-Jul-31 Tue ### ### 32.58 ### 589,573 9,604,144 60.9 60.9 0.0
2007-Jul-30 Mon ### 32.25 31.27 ### ### ### 0.0
2007-Jul-27 Fri ### ### 31.8 ### 1,690,358 ### 6.8 6.8 0.0
2007-Jul-26 Thu ### 36.72 34.86 35.25 981,240 35,118,579 ### ### 2.5
2007-Jul-25 Wed 36.8 36.8 ### ### 25.1 25.1 0.0
2007-Jul-24 Tue 37.7 ### 37.21 37.5 29.7 29.7 2.7
2007-Jul-23 Mon ### ### ### ### 446,183 0 10.3 10.3 0.0
2007-Jul-20 Fri ### 40 ### ### 777,220 ### 19.1 19.1 0.0
2007-Jul-19 Thu ### ### 38.75 ### 614,178 ### ### ### 0.0
2007-Jul-18 Wed 36.75 38.48 36.51 38.25 92.5 92.5 2.7
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0 0 0 0 0 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 40 40.2 ### 39.5 23.4 23.4 ###
2007-Jul-11 Wed 38.59 40.2 38.26 39.78 87.6 87.6 ###
2007-Jul-10 Tue ### ### ### 39.22 616,723 0 90.0 90.0 ###
2007-Jul-09 Mon 37.5 ### ### 37.5 ### ### 2.7
2007-Jul-06 Fri 37.8 ### ### 37.5 ### ### 2.7
2007-Jul-05 Thu 37.29 ### 36.58 37.55 ### ### 2.7
2007-Jul-04 Wed ### 37.43 36.7 ### 368,572 13,661,121 ### ### 0.0
2007-Jul-03 Tue ### ### ### 36.25 ### ### ###
2007-Jul-02 Mon 34.8 34.8 ### ### ### ### 0.0
2007-Jun-29 Fri 34.22 34.25 ### 33.8 388,259 ### 24.7 24.7 2.4
2007-Jun-28 Thu ### ### ### 33.5 81.8 81.8 2.4
2007-Jun-27 Wed 34.5 34.5 ### 32.4 ### ### 2.3
2007-Jun-26 Tue ### ### ### 35.4 ### ### 2.5
2007-Jun-25 Mon 36.5 37.24 36.5 36.5 358,487 ### 70.6 70.6 2.6
2007-Jun-22 Fri ### ### ### ### 67.2 67.2 0.0
2007-Jun-21 Thu 36.4 ### ### ### 83.7 83.7 0.0
2007-Jun-20 Wed 35.5 37.51 ### 35.76 532,389 9,984,955 ### ### 2.6
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 36.4 36.75 35.2 36.2 550,570 19,806,755 36.3 36.3 2.6
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 35.44 35.5 34.8 ### 24.9 24.9 0.0
2007-Jun-13 Wed 35.4 35.4 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 35.78 35.79 15.0 15.0 ###
2007-Jun-08 Fri ### ### 34.52 ### ### ### 0.0
2007-Jun-07 Thu ### 37.5 36.5 36.5 20.3 20.3 2.6
2007-Jun-06 Wed 39.8 39.86 ### 38.73 ### ### ###
2007-Jun-05 Tue ### ### ### 39.86 9.3 9.3 2.8
2007-Jun-04 Mon ### 41.75 ### ### 752,621 ### ### ### 0.0
2007-Jun-01 Fri ### ### 37.79 39.5 ### ### ###
2007-May-31 Thu 36.5 ### ### ### ### ### 0.0
2007-May-30 Wed 36.59 ### ### 35.85 844,525 0 23.8 23.8 ###
2007-May-29 Tue ### 36.55 34.82 36.55 970,083 ### ### ### ###
2007-May-28 Mon ### ### ### ### 555,151 0 ### ### 0.0
2007-May-25 Fri 31.75 ### ### ### 90.8 90.8 0.0
2007-May-24 Thu 33.8 33.8 31.26 ### 436,355 14,194,628 ### ### 0.0
2007-May-23 Wed ### ### ### 33.75 30.4 30.4 ###
2007-May-22 Tue ### ### 33.83 ### 668,647 ### 70.0 70.0 0.0
2007-May-21 Mon ### ### 32.5 33.4 801,058 ### ### ### 2.4
2007-May-18 Fri 37.29 37.29 ### 34.45 602,885 ### 2.7 2.7 ###
2007-May-17 Thu 34.88 38.5 34.7 37.4 775,688 28,390,180 95.7 95.7 ###
2007-May-16 Wed 32.4 33.5 ### 33.5 727,229 12,181,085 88.4 88.4 2.4
2007-May-15 Tue ### 32.79 30.2 ### 525,276 ### ### ### 0.0
2007-May-14 Mon ### 32.77 ### ### ### ### 0.0
2007-May-11 Fri ### 29.56 ### 29.22 951,020 14,056,075 ### ### 2.1
2007-May-10 Thu ### 28.5 27.45 ### 1,040,148 29,098,140 ### ### 0.0
2007-May-09 Wed 26.52 28 25.28 ### 437,486 11,654,627 84.3 84.3 0.0
2007-May-08 Tue ### ### 26.25 26.25 18.5 18.5 1.9
2007-May-07 Mon ### 26.28 ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 518,855 0 ### ### 0.0
2007-May-03 Thu 23 ### 22.75 22.75 257,170 ### 23.5 23.5 1.6
2007-May-02 Wed ### 22.72 22.2 22.5 ### ### 1.6
2007-May-01 Tue 22.29 22.52 ### 22.25 44.9 44.9 ###
2007-Apr-30 Mon 22.5 22.57 22.29 22.47 ### ### ###
2007-Apr-27 Fri 22.48 22.59 ### ### ### ### 0.0
2007-Apr-26 Thu 22.2 ### ### 22.2 486,120 0 69.8 69.8 1.6
2007-Apr-24 Tue ### ### ### ### 177,158 0 9.1 9.1 0.0
2007-Apr-23 Mon 23.45 23.45 22.71 ### ### ### 0.0
2007-Apr-20 Fri 22.58 23 22.46 23 ### ### 1.6
2007-Apr-19 Thu ### ### 22.2 ### ### ### 0.0
2007-Apr-18 Wed 22.5 22.8 22.26 22.4 306,851 6,913,353 ### ### ###
2007-Apr-17 Tue ### 23.5 22.52 22.7 ### ### ###
2007-Apr-16 Mon 22.5 23.57 22.46 ### 303,688 6,989,379 ### ### 0.0
2007-Apr-13 Fri 22.73 22.73 22.21 22.4 24.3 24.3 ###
2007-Apr-12 Thu ### 22.74 22.27 22.5 ### ### 1.6
2007-Apr-11 Wed ### 22.7 ### ### 39.8 39.8 0.0
2007-Apr-10 Tue 22.4 ### 22.22 22.5 ### ### 1.6
2007-Apr-05 Thu 23 23 22.4 22.55 250,342 ### 15.1 15.1 ###
2007-Apr-04 Wed 21.75 23 21.7 ### 555,073 12,405,881 93.5 93.5 0.0
2007-Apr-03 Tue 21.4 21.89 20.29 21.4 294,341 6,207,651 ### ### 1.5
2007-Apr-02 Mon ### 21.41 19.7 ### ### ### 0.0
2007-Mar-30 Fri 21 ### 19.55 ### 6.9 6.9 0.0
2007-Mar-29 Thu 22.8 22.88 ### 21.47 3.1 3.1 ###
2007-Mar-28 Wed ### 24 22.71 ### 568,576 ### ### ### 0.0
2007-Mar-27 Tue 23.7 24 ### ### 35.9 35.9 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 22.5 ### 21.8 22.7 774,474 ### 74.0 74.0 ###
2007-Mar-21 Wed ### ### 21.51 22.4 875,946 ### 90.7 90.7 ###
2007-Mar-20 Tue 20.8 21.2 ### 21 467,673 ### ### ### 1.5
2007-Mar-19 Mon 20 20.7 20 20.5 571,483 11,629,679 ### ### 1.5
2007-Mar-16 Fri 19.75 20.78 19.75 20.2 85.5 85.5 1.4
2007-Mar-15 Thu 18.53 ### ### ### ### ### 0.0
2007-Mar-14 Wed 17.7 17.7 ### 17.48 29.4 29.4 1.2
2007-Mar-13 Tue ### ### 17.29 17.75 386,724 3,343,228 28.3 28.3 1.3
2007-Mar-12 Mon 17.5 ### 17.2 ### 290,672 2,499,779 ### ### 0.0
2007-Mar-09 Fri 17.78 17.8 17.45 17.5 254,553 ### 17.9 17.9 1.3
2007-Mar-08 Thu ### ### 17.53 ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 95.9 95.9 0.0
2007-Mar-06 Tue ### ### 16.51 16.88 486,586 ### 19.1 19.1 1.2
2007-Mar-05 Mon ### ### ### ### 319,986 0 30.6 30.6 0.0
2007-Mar-02 Fri ### 18.25 ### ### 366,083 ### 81.6 81.6 0.0
2007-Mar-01 Thu 18.25 18.5 17.4 ### 511,176 ### ### ### 0.0
2007-Feb-28 Wed 16.44 ### 15.49 ### 625,083 ### 82.6 82.6 0.0
2007-Feb-27 Tue 17.5 ### 17.5 18.25 93.0 93.0 ###
2007-Feb-26 Mon 17.25 ### ### ### 491,829 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### 17.2 310,746 0 ### ### 1.2
2007-Feb-22 Thu ### ### 17.5 17.58 ### ### 1.3
2007-Feb-21 Wed ### 17.75 17.45 17.51 ### ### ###
2007-Feb-20 Tue ### ### ### 17.45 26.1 26.1 ###
2007-Feb-19 Mon 17.2 17.43 ### 17.4 484,757 4,224,657 ### ### 1.2
2007-Feb-16 Fri 17.55 17.55 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 16.4 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 478,386 0 31.8 31.8 0.0
2007-Feb-12 Mon 15.77 ### 15.77 ### ### ### 0.0
2007-Feb-09 Fri 15.88 15.88 15.53 15.77 73,573 ### ### ### ###
2007-Feb-08 Thu ### ### 15.55 15.79 ### ### 1.1
2007-Feb-07 Wed ### ### 15.5 15.75 30.7 30.7 1.1
2007-Feb-06 Tue 15.72 ### ### 15.85 37,586 0 ### ### 1.1
2007-Feb-05 Mon ### ### 15.52 ### 137,071 1,063,670 ### ### 0.0


<< Previous 1 2 3 Next >>

Server processing from 2026-05-07 14:40:39 thru 2026-05-07 14:40:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000