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

Currently Thu 24-Jun-13 01:13:47 PM AEST

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

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

(FWD) FLEETWOOD LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for FWD    Limits Next Section


Company Details for (FWD) FLEETWOOD LIMITED

Listing Code FWD
Listing Name FLEETWOOD LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FLEETWOOD CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FWD0


Maximum Price date available .. Wednesday 12th June 2024
Latest price with VOLUME for FWD .. Wednesday 12th June 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1 1 0.0
MAX 14.25 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

1800 Days for (FWD) FLEETWOOD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2017-Feb-27 Mon ### ### ### ### 25.1 25.1 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 49,582 0 ### ### 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### 1.945 ### 84,779 82,447 ### ### 0.0
2017-Feb-17 Fri ### 2 ### ### ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 29,558 0 88.6 88.6 0.0
2017-Feb-15 Wed ### ### ### ### 26.3 26.3 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### 1.885 ### 84.7 84.7 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed ### ### ### ### ### ### 0.0
2017-Feb-07 Tue ### 1.925 ### ### 12,840 12,358 ### ### 0.0
2017-Feb-06 Mon ### ### ### 1.925 86.1 86.1 0.1
2017-Feb-03 Fri ### ### 1.88 1.89 41,180 ### 30.1 30.1 ###
2017-Feb-02 Thu ### ### 1.88 ### 32,441 ### 72.1 72.1 0.0
2017-Feb-01 Wed ### 1.955 ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 83.9 83.9 0.0
2017-Jan-30 Mon ### ### ### ### 78,483 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 48,974 0 84.3 84.3 0.0
2017-Jan-25 Wed ### ### ### ### 14,485 0 70.0 70.0 0.0
2017-Jan-24 Tue 1.975 1.975 ### ### 10,420 10,289 ### ### 0.0
2017-Jan-23 Mon ### ### ### ### 93.9 93.9 0.0
2017-Jan-20 Fri 1.88 ### 1.88 ### 78.9 78.9 0.0
2017-Jan-19 Thu ### ### 1.85 ### 24,627 22,779 ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 35.7 35.7 0.0
2017-Jan-17 Tue ### ### ### ### 77.8 77.8 0.0
2017-Jan-16 Mon 1.945 ### ### ### 39,827 0 78.7 78.7 0.0
2017-Jan-13 Fri ### ### ### ### 1,779 0 ### ### 0.0
2017-Jan-12 Thu ### ### ### 1.955 25,748 0 ### ### ###
2017-Jan-11 Wed ### 1.985 ### 1.985 10,684 ### 88.5 88.5 ###
2017-Jan-10 Tue ### 1.985 ### 1.985 ### ### ###
2017-Jan-09 Mon ### 1.985 ### 1.985 107,827 ### 85.9 85.9 ###
2017-Jan-06 Fri ### ### ### ### 19,620 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 73.4 73.4 0.0
2017-Jan-04 Wed 1.955 ### ### ### 129,874 0 75.2 75.2 0.0
2017-Jan-03 Tue ### ### 1.955 ### ### ### 0.0
2016-Dec-30 Fri 1.975 ### 1.955 ### 75,580 73,879 ### ### 0.0
2016-Dec-29 Thu 1.975 1.975 1.955 1.975 ### ### ###
2016-Dec-28 Wed ### 1.975 ### 1.975 ### ### ###
2016-Dec-23 Fri ### ### ### ### 83.5 83.5 0.0
2016-Dec-22 Thu ### ### ### ### 7,778 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 12,626 0 ### ### 0.0
2016-Dec-20 Tue ### ### ### ### ### ### 0.0
2016-Dec-19 Mon ### 1.975 ### ### 53,425 52,757 ### ### 0.0
2016-Dec-16 Fri ### ### 1.945 ### 81.4 81.4 0.0
2016-Dec-15 Thu ### ### ### ### 43,255 0 33.1 33.1 0.0
2016-Dec-14 Wed ### ### ### ### 17,045 0 ### ### 0.0
2016-Dec-13 Tue ### ### ### ### 34,451 0 ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 83.1 83.1 0.0
2016-Dec-09 Fri ### ### ### ### 71.2 71.2 0.0
2016-Dec-08 Thu ### ### ### ### 56,353 0 67.9 67.9 0.0
2016-Dec-07 Wed ### ### ### ### 35,028 0 14.1 14.1 0.0
2016-Dec-06 Tue ### ### ### ### 21,083 0 79.6 79.6 0.0
2016-Dec-05 Mon ### ### ### ### 4,573 0 88.9 88.9 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 29.9 29.9 0.0
2016-Nov-29 Tue ### ### ### 1.975 53,448 0 ### ### ###
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri 1.88 ### 1.87 ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### ### 1.88 ### 12.9 12.9 0.0
2016-Nov-22 Tue ### ### ### ### 32,356 0 15.8 15.8 0.0
2016-Nov-21 Mon 1.955 ### 1.955 ### 24,027 23,486 86.1 86.1 0.0
2016-Nov-18 Fri ### ### ### ### 72.5 72.5 0.0
2016-Nov-17 Thu ### 1.985 ### 1.985 ### ### ###
2016-Nov-16 Wed ### ### ### ### 49,272 0 ### ### 0.0
2016-Nov-15 Tue ### 2 ### ### ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri 2 2 ### ### 30,726 30,726 ### ### 0.0
2016-Nov-10 Thu ### ### ### ### 74.1 74.1 0.0
2016-Nov-09 Wed ### ### ### ### 62,329 0 ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 48,681 0 ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 91,147 0 ### ### 0.0
2016-Nov-04 Fri ### ### ### ### 20,385 0 ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 67.3 67.3 0.0
2016-Nov-02 Wed 1.955 2 ### ### ### ### 0.0
2016-Nov-01 Tue ### 2 ### ### 72.3 72.3 0.0
2016-Oct-31 Mon 2 2 ### 2 ### ### 0.1
2016-Oct-28 Fri 2 ### ### ### ### ### 0.0
2016-Oct-27 Thu 2 ### ### 2 100,954 0 ### ### 0.1
2016-Oct-26 Wed ### ### 1.985 ### 14,585 14,475 84.0 84.0 0.0
2016-Oct-25 Tue 1.985 2 ### 2 21,877 21,877 ### ### 0.1
2016-Oct-24 Mon ### ### ### 1.985 87.7 87.7 ###
2016-Oct-21 Fri 1.945 ### 1.945 ### 18,926 ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 18,323 0 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 87,772 0 ### ### 0.0
2016-Oct-18 Tue 1.945 ### ### 1.945 14,440 0 ### ### 0.1
2016-Oct-17 Mon 1.975 1.975 ### 1.945 27.3 27.3 0.1
2016-Oct-14 Fri ### 2 ### ### 72.1 72.1 0.0
2016-Oct-13 Thu 1.985 2 ### 2 65,220 65,220 ### ### 0.1
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 35,241 0 ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 109,247 0 32.8 32.8 0.0
2016-Oct-07 Fri ### ### ### ### 139,859 0 96.3 96.3 0.0
2016-Oct-06 Thu 2 ### ### 2 183,975 0 ### ### 0.1
2016-Oct-05 Wed ### ### ### ### ### ### 0.0
2016-Oct-04 Tue ### 1.955 ### ### 59,585 58,244 ### ### 0.0
2016-Oct-03 Mon ### ### ### ### 81.1 81.1 0.0
2016-Sep-30 Fri ### ### ### ### 79.2 79.2 0.0
2016-Sep-29 Thu 2 2 ### 1.975 ### ### ###
2016-Sep-28 Wed ### ### ### 2 89.7 89.7 0.1
2016-Sep-27 Tue ### ### 1.88 ### 98,421 ### 86.9 86.9 0.0
2016-Sep-26 Mon ### ### ### ### 70.4 70.4 0.0
2016-Sep-23 Fri ### 1.945 ### ### 20.4 20.4 0.0
2016-Sep-22 Thu ### ### 1.89 ### ### ### 0.0
2016-Sep-21 Wed ### ### 1.85 ### 72.9 72.9 0.0
2016-Sep-20 Tue 1.82 ### 1.82 ### 128,149 ### ### ### 0.0
2016-Sep-19 Mon 1.85 1.85 1.8 1.82 14.0 14.0 ###
2016-Sep-16 Fri 1.8 1.85 1.8 1.85 ### ### 0.1
2016-Sep-15 Thu 1.8 1.83 1.785 1.825 863,820 1,561,354 ### ### ###
2016-Sep-14 Wed 1.8 1.85 1.8 1.8 68.6 68.6 0.1
2016-Sep-13 Tue 1.85 1.85 1.8 1.8 29,641 ### ### ### 0.1
2016-Sep-12 Mon 1.83 1.84 1.8 1.81 34.9 34.9 ###
2016-Sep-09 Fri ### ### 1.84 1.84 44,128 ### 10.4 10.4 ###
2016-Sep-08 Thu ### ### ### ### 17.0 17.0 0.0
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue 1.87 2 1.87 2 67,684 ### 95.6 95.6 0.1
2016-Sep-05 Mon 1.85 1.87 ### 1.87 79.4 79.4 ###
2016-Sep-02 Fri 1.82 1.85 ### 1.85 83.1 83.1 0.1
2016-Sep-01 Thu 1.75 1.83 1.75 1.8 92,674 165,886 88.4 88.4 0.1
2016-Aug-31 Wed 1.81 1.81 1.75 1.79 27.9 27.9 0.1
2016-Aug-30 Tue 1.8 ### 1.71 1.79 113,273 96,848 29.1 29.1 0.1
2016-Aug-29 Mon 1.81 1.82 1.76 ### 19,651 35,175 35.8 35.8 0.0
2016-Aug-26 Fri 1.83 1.84 ### 1.83 45,988 ### ### ### ###
2016-Aug-25 Thu 1.86 1.86 1.82 1.83 25.4 25.4 ###
2016-Aug-24 Wed 1.86 1.88 1.82 1.86 41,085 ### ### ### 0.1
2016-Aug-23 Tue 1.87 1.88 1.86 1.88 22,327 41,751 ### ### 0.1
2016-Aug-22 Mon 1.86 1.86 ### 1.86 76.1 76.1 0.1
2016-Aug-19 Fri 1.87 1.89 1.87 1.89 75.9 75.9 ###
2016-Aug-18 Thu 1.89 1.89 ### 1.875 ### ### ###
2016-Aug-17 Wed 1.88 ### 1.85 1.87 63,529 ### 31.6 31.6 ###
2016-Aug-16 Tue ### ### 1.88 ### 23,172 21,781 29.3 29.3 0.0
2016-Aug-15 Mon 2 ### ### 2 68.5 68.5 0.1
2016-Aug-12 Fri 2 ### ### ### 82.2 82.2 0.0
2016-Aug-11 Thu 2 ### 2 ### 24,187 24,187 ### ### 0.0
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### ### 2 ### 30,682 30,682 ### ### 0.0
2016-Aug-08 Mon ### ### 2 ### 29.4 29.4 0.0
2016-Aug-05 Fri ### ### 1.985 ### 84.6 84.6 0.0
2016-Aug-04 Thu 2 ### ### 2 ### ### 0.1
2016-Aug-03 Wed ### ### ### ### 32,126 0 10.2 10.2 0.0
2016-Aug-02 Tue ### ### ### ### 13,255 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 28.4 28.4 0.0
2016-Jul-29 Fri 2 ### ### ### 48,479 0 94.1 94.1 0.0
2016-Jul-28 Thu ### ### 2 ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 57,676 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 85.2 85.2 0.0
2016-Jul-25 Mon ### ### ### ### 19.2 19.2 0.0
2016-Jul-22 Fri ### 2.29 ### ### 140,254 ### ### ### 0.0
2016-Jul-21 Thu ### 2.2 ### ### 117,088 ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 88,341 0 16.9 16.9 0.0
2016-Jul-19 Tue ### ### ### ### 102,680 0 ### ### 0.0
2016-Jul-18 Mon ### ### 2 ### ### ### 0.0
2016-Jul-15 Fri 2 ### ### ### 45,926 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### 2 49,558 0 79.3 79.3 0.1
2016-Jul-13 Wed 2 2 ### ### 50,482 50,482 ### ### 0.0
2016-Jul-12 Tue 2 ### ### 2 ### ### 0.1
2016-Jul-11 Mon ### 2 ### 2 101,147 101,147 87.4 87.4 0.1
2016-Jul-08 Fri 1.825 ### 1.825 ### 33,786 30,829 ### ### 0.0
2016-Jul-07 Thu ### ### 1.885 ### 76.1 76.1 0.0
2016-Jul-06 Wed ### ### ### ### 22,341 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon 1.89 ### 1.845 ### 71.6 71.6 0.0
2016-Jul-01 Fri 1.885 ### 1.84 ### ### ### 0.0
2016-Jun-30 Thu 1.85 1.885 1.82 1.885 64,251 119,024 ### ### 0.1
2016-Jun-29 Wed 1.8 1.85 1.8 1.84 23,170 42,285 ### ### ###
2016-Jun-28 Tue 1.86 1.86 1.78 1.85 48,444 ### ### ### 0.1
2016-Jun-27 Mon 1.87 1.87 1.82 1.86 47,542 ### 26.6 26.6 0.1
2016-May-27 Fri 1.75 1.77 1.72 1.755 69.6 69.6 0.1
2016-May-26 Thu 1.78 1.81 1.73 1.755 91,250 ### 18.8 18.8 0.1
2016-May-25 Wed 1.85 1.85 1.78 1.79 28,123 51,043 ### ### 0.1
2016-May-24 Tue 1.88 1.88 ### 1.85 ### ### 0.1
2016-May-23 Mon 1.88 1.89 1.86 1.87 ### ### ###
2016-May-20 Fri 1.78 1.89 1.78 1.85 79,321 145,554 ### ### 0.1
2016-May-19 Thu 1.82 1.82 ### 1.775 47,844 ### ### ### ###
2016-May-18 Wed 1.73 1.8 1.73 1.8 92.3 92.3 0.1
2016-May-17 Tue ### ### 1.645 ### 50,785 41,770 87.8 87.8 0.0
2016-May-16 Mon ### ### ### ### 29.4 29.4 0.0
2016-May-13 Fri ### ### ### ### 79.3 79.3 0.0
2016-May-12 Thu 1.58 ### 1.55 ### ### ### 0.0
2016-May-11 Wed 1.59 ### 1.58 ### 75.9 75.9 0.0
2016-May-10 Tue 1.53 1.58 1.53 1.58 39,459 61,358 89.7 89.7 0.1
2016-May-09 Mon ### ### 1.58 ### 28.4 28.4 0.0
2016-May-06 Fri ### ### 1.555 ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 33,876 0 ### ### 0.0
2016-May-04 Wed 1.675 1.675 ### 1.645 25.9 25.9 0.1
2016-May-03 Tue 1.655 ### ### ### 69.3 69.3 0.0
2016-May-02 Mon ### ### ### 1.645 33,328 0 19.9 19.9 0.1
2016-Apr-29 Fri 1.645 ### ### ### 77,784 0 ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 36.2 36.2 0.0
2016-Apr-26 Tue ### ### ### ### 92.8 92.8 0.0
2016-Apr-22 Fri 1.56 ### 1.56 1.59 109,180 ### 84.6 84.6 ###
2016-Apr-21 Thu 1.58 ### 1.56 1.56 115,643 ### ### ### ###
2016-Apr-20 Wed ### 1.58 ### 1.57 91.7 91.7 0.1
2016-Apr-19 Tue 1.43 1.52 1.43 1.51 181,027 ### 94.2 94.2 0.1
2016-Apr-18 Mon 1.44 1.44 1.41 1.43 ### ### 0.1
2016-Apr-15 Fri ### 1.45 1.41 1.44 81.3 81.3 0.1
2016-Apr-14 Thu 1.44 1.455 1.4 1.455 76.2 76.2 ###
2016-Apr-13 Wed ### 1.455 ### 1.44 345,986 ### ### ### 0.1
2016-Apr-12 Tue 1.47 1.485 ### 1.41 ### ### ###
2016-Apr-11 Mon 1.5 1.52 1.4 ### 79,674 116,324 ### ### 0.0
2016-Apr-08 Fri ### 1.5 ### 1.5 95.2 95.2 0.1
2016-Apr-07 Thu 1.41 1.42 ### 1.42 ### ### ###
2016-Apr-06 Wed ### 1.45 ### 1.42 ### ### ###
2016-Apr-05 Tue ### ### ### 1.345 37,744 0 ### ### ###
2016-Apr-04 Mon ### ### ### ### 59,388 0 83.2 83.2 0.0
2016-Apr-01 Fri 1.28 ### 1.27 ### 75,547 47,972 87.4 87.4 0.0
2016-Mar-31 Thu 1.24 1.28 1.23 1.26 82.1 82.1 ###
2016-Mar-30 Wed 1.22 1.23 1.21 1.23 ### ### 0.1
2016-Mar-29 Tue ### 1.21 ### ### ### ### 0.0
2016-Mar-24 Thu 1.21 1.23 1.2 1.2 24.6 24.6 0.1
2016-Mar-23 Wed 1.23 1.23 1.21 1.23 14,088 17,187 76.4 76.4 0.1
2016-Mar-22 Tue 1.21 1.22 1.2 1.21 72.7 72.7 ###
2016-Mar-21 Mon 1.23 1.23 1.2 1.22 45,543 ### ### ### 0.1
2016-Mar-18 Fri 1.23 1.23 1.22 1.23 161,340 197,641 ### ### 0.1
2016-Mar-17 Thu 1.26 1.27 1.23 1.23 74,154 ### 14.9 14.9 0.1
2016-Mar-16 Wed ### 1.25 1.23 1.25 80.4 80.4 ###
2016-Mar-15 Tue 1.24 1.25 1.225 1.245 80.8 80.8 0.1
2016-Mar-14 Mon 1.24 1.25 1.22 1.25 ### ### ###
2016-Mar-11 Fri 1.27 1.27 1.21 1.22 7.7 7.7 0.1
2016-Mar-10 Thu 1.23 ### 1.23 ### 98,620 60,651 ### ### 0.0
2016-Mar-09 Wed 1.25 1.25 1.2 1.24 27.1 27.1 0.1
2016-Mar-08 Tue ### 1.25 ### 1.2 102,958 64,348 ### ### 0.1
2016-Mar-07 Mon ### ### ### ### 94.8 94.8 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu 1.045 ### 1 ### 75,684 37,842 25.3 25.3 0.0
2016-Mar-02 Wed ### ### ### 1.045 79,258 0 79.0 79.0 0.1
2016-Mar-01 Tue ### ### ### ### 67,552 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 201,771 0 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 26.8 26.8 0.0
2016-Feb-25 Thu ### ### ### ### 37,473 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 43,482 0 ### ### 0.0
2016-Feb-23 Tue ### 1.125 ### ### 7,583 ### 27.3 27.3 0.0
2016-Feb-22 Mon ### ### ### ### 93.4 93.4 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu ### ### ### ### 113,523 0 12.0 12.0 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### ### 1.085 ### 199,181 108,055 64.1 64.1 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### 1.155 ### 31,053 ### 73.4 73.4 0.0
2016-Feb-11 Thu ### ### ### ### 43,070 0 ### ### 0.0
2016-Feb-10 Wed 1.2 1.2 ### ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 92,321 0 19.2 19.2 0.0
2016-Feb-08 Mon ### ### ### ### 30,571 0 75.9 75.9 0.0
2016-Feb-05 Fri ### 1.22 ### ### ### ### 0.0
2016-Feb-04 Thu ### 1.2 ### 1.2 89.2 89.2 0.1
2016-Feb-03 Wed 1.22 1.22 1.155 1.155 11,625 ### 7.2 7.2 0.1
2016-Feb-02 Tue ### 1.21 ### 1.21 49,776 ### 78.4 78.4 ###
2016-Feb-01 Mon ### 1.23 ### ### 89.2 89.2 0.0
2016-Jan-29 Fri 1.2 1.225 ### ### 66,559 ### 21.3 21.3 0.0
2016-Jan-28 Thu ### ### ### ### 13,055 0 ### ### 0.0
2016-Jan-27 Wed ### ### ### ### 4,320 0 75.6 75.6 0.0
2016-Jan-25 Mon ### 1.21 1.145 ### 43,027 ### ### ### 0.0
2016-Jan-22 Fri ### 1.2 ### ### 66.3 66.3 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### 1.21 ### 1.2 17,653 10,680 83.2 83.2 0.1
2016-Jan-19 Tue 1.185 1.22 1.185 1.2 51,548 61,986 74.8 74.8 0.1
2016-Jan-18 Mon ### ### ### ### 68,256 0 ### ### 0.0
2016-Jan-15 Fri ### 1.225 ### ### 32,829 ### ### ### 0.0
2016-Jan-14 Thu 1.22 1.22 ### ### 5.6 5.6 0.0
2016-Jan-13 Wed 1.22 1.28 1.22 ### ### ### 0.0
2016-Jan-12 Tue 1.25 1.28 1.22 1.28 41,452 ### ### ### ###
2016-Jan-11 Mon 1.29 1.29 1.25 1.29 72.5 72.5 0.1
2016-Jan-08 Fri ### ### 1.25 1.29 ### ### 0.1
2016-Jan-07 Thu ### ### ### ### 18,122 0 81.4 81.4 0.0
2016-Jan-06 Wed ### ### 1.26 ### ### ### 0.0
2016-Jan-05 Tue 1.25 ### 1.2 ### 95.0 95.0 0.0
2016-Jan-04 Mon 1.25 1.25 ### 1.24 ### ### 0.1
2015-Dec-31 Thu 1.25 1.25 1.2 1.25 73.4 73.4 ###
2015-Dec-30 Wed 1.2 1.25 ### 1.25 30,573 ### ### ### ###
2015-Dec-29 Tue 1.145 1.2 ### 1.2 ### ### 0.1
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed ### ### 1.085 ### 66,051 ### 73.8 73.8 0.0
2015-Dec-22 Tue ### ### ### 1.075 44,225 0 75.5 75.5 ###
2015-Dec-21 Mon ### ### ### ### 12.5 12.5 0.0
2015-Dec-18 Fri ### ### ### ### ### ### 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 95.2 95.2 0.0
2015-Dec-15 Tue ### ### 1.055 ### 8.3 8.3 0.0
2015-Dec-14 Mon ### ### ### ### 71,628 0 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 8.4 8.4 0.0
2015-Dec-10 Thu ### ### ### ### 139,720 0 ### ### 0.0
2015-Dec-09 Wed ### ### ### 1.145 46,740 0 18.4 18.4 ###
2015-Dec-08 Tue 1.175 1.185 ### 1.185 83.6 83.6 0.1
2015-Dec-07 Mon 1.2 ### 1.175 ### 44,254 ### ### ### 0.0
2015-Dec-04 Fri 1.175 1.2 ### 1.2 43,648 26,188 ### ### 0.1
2015-Dec-03 Thu ### 1.2 ### 1.175 ### ### ###
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue 1.2 ### 1.155 ### 191,380 110,521 ### ### 0.0
2015-Nov-30 Mon 1.24 1.285 ### ### ### ### 0.0
2015-Nov-27 Fri ### ### 1.185 1.25 6.0 6.0 ###
2015-Nov-26 Thu ### 1.48 ### ### 72,128 53,374 ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 126,126 0 ### ### 0.0
2015-Nov-24 Tue ### 1.425 ### ### ### ### 0.0
2015-Nov-23 Mon 1.42 1.44 1.4 1.4 33,087 46,983 ### ### ###
2015-Nov-20 Fri 1.42 ### ### 1.41 38,525 0 25.2 25.2 ###
2015-Nov-19 Thu 1.445 1.445 1.41 1.42 ### ### ###
2015-Nov-18 Wed 1.47 1.47 1.425 1.425 ### ### ###
2015-Nov-17 Tue 1.5 1.5 1.44 1.46 13,374 19,659 15.1 15.1 0.1
2015-Nov-16 Mon 1.46 1.46 1.44 1.445 39,548 57,344 ### ### ###
2015-Nov-13 Fri 1.49 1.49 1.47 1.475 38,944 ### ### ### 0.1
2015-Nov-12 Thu ### ### 1.475 1.49 ### ### ###
2015-Nov-11 Wed 1.5 1.5 ### ### ### ### 0.0
2015-Nov-10 Tue ### 1.52 1.5 1.5 ### ### 0.1
2015-Nov-09 Mon 1.53 1.53 1.5 1.52 5,254 7,959 35.0 35.0 0.1
2015-Nov-06 Fri 1.525 1.56 1.525 1.53 69.5 69.5 ###
2015-Nov-05 Thu 1.53 1.53 1.5 1.525 49,524 75,028 ### ### 0.1
2015-Nov-04 Wed 1.52 1.53 ### 1.53 78.7 78.7 ###
2015-Nov-03 Tue ### 1.525 ### 1.52 72.5 72.5 0.1
2015-Nov-02 Mon 1.53 1.55 1.51 ### ### ### 0.0
2015-Oct-30 Fri 1.53 1.555 1.53 1.545 57,126 ### ### ### ###
2015-Oct-29 Thu 1.5 1.56 1.49 1.54 35,440 54,046 90.5 90.5 ###
2015-Oct-28 Wed 1.56 1.56 1.48 1.56 88,627 ### ### ### ###
2015-Oct-27 Tue 1.57 1.59 1.53 1.55 ### ### ###
2015-Oct-26 Mon 1.54 1.59 1.53 1.59 21,471 ### 91.2 91.2 ###
2015-Oct-23 Fri ### 1.585 1.525 1.525 39,078 ### 13.2 13.2 0.1
2015-Oct-22 Thu 1.55 1.57 1.53 ### ### ### 0.0
2015-Oct-21 Wed 1.55 1.55 1.53 1.55 18,887 29,085 64.6 64.6 ###
2015-Oct-20 Tue 1.55 1.57 1.53 1.55 22,479 34,842 74.0 74.0 ###
2015-Oct-19 Mon 1.56 1.57 1.545 1.56 ### ### ###
2015-Oct-16 Fri 1.56 1.56 1.55 1.56 ### ### ###
2015-Oct-15 Thu 1.51 1.575 1.51 ### 84,448 ### ### ### 0.0
2015-Oct-14 Wed 1.49 1.55 1.47 1.55 ### ### ###
2015-Oct-13 Tue 1.53 ### 1.48 1.49 ### ### ###
2015-Oct-12 Mon 1.575 1.59 1.53 1.53 34,724 ### 11.8 11.8 ###
2015-Oct-09 Fri 1.575 1.575 ### 1.575 67.3 67.3 0.1
2015-Oct-08 Thu 1.55 ### 1.55 1.575 82.2 82.2 0.1
2015-Oct-07 Wed 1.52 ### 1.5 ### 94.3 94.3 0.0
2015-Oct-06 Tue 1.51 ### 1.51 1.53 42,544 32,120 ### ### ###
2015-Oct-05 Mon 1.55 1.55 1.5 ### 23,629 ### 8.8 8.8 0.0
2015-Oct-02 Fri ### ### 1.55 1.55 22,683 17,579 8.2 8.2 ###
2015-Oct-01 Thu ### 1.625 ### 1.59 88,458 71,872 93.4 93.4 ###
2015-Sep-30 Wed ### 1.57 1.46 1.55 36,247 ### 90.3 90.3 ###
2015-Sep-29 Tue 1.5 1.525 1.45 1.45 97,843 145,541 ### ### ###
2015-Sep-28 Mon 1.52 1.555 ### 1.53 ### ### ###
2015-Sep-25 Fri 1.57 ### 1.52 1.55 60,655 ### ### ### ###
2015-Sep-24 Thu 1.54 ### 1.53 1.59 ### ### ###
2015-Sep-23 Wed 1.575 1.575 1.51 1.54 121,622 ### ### ### ###
2015-Sep-22 Tue 1.51 ### 1.51 1.59 ### ### ###
2015-Sep-21 Mon 1.56 1.57 1.47 1.49 43,083 65,486 ### ### ###
2015-Sep-18 Fri 1.57 1.572 ### 1.5 856,223 ### 5.9 5.9 0.1
2015-Sep-17 Thu 1.57 1.59 1.5 ### 94,847 ### 13.9 13.9 0.0
2015-Sep-16 Wed 1.55 ### 1.545 ### 224,570 173,480 ### ### 0.0
2015-Sep-15 Tue 1.48 1.55 1.47 1.55 94.7 94.7 ###
2015-Sep-14 Mon 1.445 1.48 1.445 1.455 102,743 ### ### ### ###
2015-Sep-11 Fri 1.41 1.48 1.41 1.46 ### ### 0.1
2015-Sep-10 Thu 1.41 1.44 1.4 1.41 74.1 74.1 ###
2015-Sep-09 Wed 1.44 1.45 1.4 1.41 ### ### ###
2015-Sep-08 Tue 1.41 1.46 1.4 1.42 70.4 70.4 ###
2015-Sep-07 Mon 1.43 1.43 1.375 1.4 ### ### ###
2015-Sep-04 Fri 1.42 1.44 ### 1.42 ### ### ###
2015-Sep-03 Thu ### 1.42 ### ### 120,089 ### ### ### 0.0
2015-Sep-02 Wed 1.41 1.445 ### ### 13.1 13.1 0.0
2015-Sep-01 Tue 1.58 ### 1.44 1.44 3.6 3.6 0.1
2015-Aug-31 Mon 1.86 1.86 1.51 ### 426,886 ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 27,048 0 ### ### 0.0
2015-Aug-27 Thu 1.89 1.985 1.85 1.89 61.7 61.7 ###
2015-Aug-26 Wed 1.785 1.825 1.76 1.8 62,727 ### 62.5 62.5 0.1
2015-Aug-25 Tue 1.79 ### 1.7 1.785 147,928 ### 16.4 16.4 0.1
2015-Aug-24 Mon ### ### 1.82 1.82 11.2 11.2 ###
2015-Aug-21 Fri ### ### ### ### 21.9 21.9 0.0
2015-Aug-20 Thu ### 1.955 ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue ### ### ### ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### 84,484 0 ### ### 0.0
2015-Aug-14 Fri ### ### 1.985 2 100,152 ### 3.7 3.7 0.1
2015-Aug-13 Thu ### ### ### ### 142,121 0 28.8 28.8 0.0
2015-Aug-12 Wed ### 2.2 ### ### 89.6 89.6 0.0
2015-Aug-11 Tue ### ### ### ### 179,588 0 89.7 89.7 0.0
2015-Aug-10 Mon ### ### ### ### 319,659 0 96.3 96.3 0.0
2015-Aug-07 Fri 1.89 ### 1.88 ### ### ### 0.0
2015-Aug-06 Thu ### ### 1.87 1.875 ### ### ###
2015-Aug-05 Wed ### ### 1.845 ### 15.8 15.8 0.0
2015-Aug-04 Tue 1.76 1.89 1.76 1.88 ### ### 0.1
2015-Aug-03 Mon 1.785 1.8 1.76 1.76 73,773 ### ### ### 0.1
2015-Jul-31 Fri 1.75 1.785 1.75 1.775 76,250 134,771 ### ### ###
2015-Jul-30 Thu 1.78 1.785 1.76 1.76 ### ### 0.1
2015-Jul-29 Wed 1.78 1.79 1.76 1.78 70.1 70.1 0.1
2015-Jul-28 Tue 1.74 1.78 1.74 1.78 37,222 ### 89.2 89.2 0.1
2015-Jul-27 Mon 1.8 1.8 1.75 1.78 20.6 20.6 0.1
2015-Jul-24 Fri 1.78 1.81 1.75 1.79 318,353 ### ### ### 0.1
2015-Jul-23 Thu 1.57 1.8 1.57 1.745 790,485 ### ### ### 0.1
2015-Jul-22 Wed 1.44 1.46 1.44 1.455 8,641 12,529 ### ### ###
2015-Jul-21 Tue 1.44 1.46 1.43 1.44 ### ### 0.1
2015-Jul-20 Mon 1.42 1.445 1.41 1.44 ### ### 0.1
2015-Jul-17 Fri ### 1.445 1.41 1.42 95,045 135,676 18.7 18.7 ###
2015-Jul-16 Thu 1.44 1.44 ### 1.42 ### ### ###
2015-Jul-15 Wed 1.42 1.44 ### ### 21,550 ### 73.9 73.9 0.0
2015-Jul-14 Tue 1.42 1.42 ### ### 24.4 24.4 0.0
2015-Jul-13 Mon ### 1.43 ### 1.41 91.1 91.1 ###
2015-Jul-10 Fri 1.4 1.4 1.375 1.375 16.3 16.3 0.1
2015-Jul-09 Thu 1.51 1.51 ### 1.4 3.2 3.2 ###
2015-Jul-08 Wed 1.47 ### 1.43 ### 48,843 34,922 ### ### 0.0
2015-Jul-07 Tue 1.46 1.46 1.41 1.44 18.6 18.6 0.1
2015-Jul-06 Mon 1.44 1.48 1.4 1.48 51,185 ### 91.9 91.9 0.1
2015-Jul-03 Fri 1.42 1.45 ### 1.45 ### ### ###
2015-Jul-02 Thu 1.4 1.425 1.4 ### 70.3 70.3 0.0
2015-Jul-01 Wed 1.375 ### 1.375 1.4 30,250 ### 76.6 76.6 ###
2015-Jun-30 Tue 1.385 ### ### ### ### ### 0.0
2015-Jun-29 Mon ### ### ### 1.385 45.7 45.7 0.1
2015-Jun-26 Fri 1.4 1.4 ### ### 96,970 67,879 ### ### 0.0
2015-Jun-25 Thu ### ### ### 1.41 ### ### ###
2015-Jun-24 Wed ### 1.385 ### 1.375 54,984 38,076 ### ### 0.1
2015-Jun-23 Tue ### ### ### ### 109,982 0 13.2 13.2 0.0
2015-Jun-22 Mon 1.45 1.455 1.4 1.4 92,383 131,876 11.8 11.8 ###
2015-Jun-19 Fri 1.545 1.545 1.45 1.47 7.4 7.4 ###
2015-Jun-18 Thu 1.55 1.56 1.51 1.51 ### ### 0.1
2015-Jun-17 Wed 1.52 1.56 ### 1.56 85,685 ### 88.7 88.7 ###
2015-Jun-16 Tue 1.51 1.52 1.49 1.52 ### ### 0.1
2015-Jun-15 Mon 1.49 1.53 1.48 1.49 29,677 ### 75.0 75.0 ###
2015-Jun-12 Fri 1.5 1.51 1.44 1.51 ### ### 0.1
2015-Jun-11 Thu 1.54 1.545 1.5 1.525 81,874 124,653 19.9 19.9 0.1
2015-Jun-10 Wed 1.55 1.555 1.49 1.53 ### ### ###
2015-Jun-09 Tue 1.58 1.58 1.53 1.54 17.2 17.2 ###
2015-Jun-05 Fri 1.56 1.57 1.5 ### 73.0 73.0 0.0
2015-Jun-04 Thu 1.485 1.58 1.48 1.57 131,140 200,644 ### ### 0.1
2015-Jun-03 Wed 1.49 1.49 1.425 1.47 22.8 22.8 ###
2015-Jun-02 Tue 1.45 1.49 1.425 1.45 103,928 151,475 82.1 82.1 ###
2015-Jun-01 Mon 1.425 1.48 1.4 1.42 66,423 95,649 32.9 32.9 ###
2015-May-29 Fri 1.46 ### ### 1.425 47,154 0 13.3 13.3 ###
2015-May-28 Thu 1.46 1.47 1.43 1.44 19.2 19.2 0.1
2015-May-27 Wed 1.47 1.47 1.44 1.45 39,040 ### ### ### ###
2015-May-26 Tue 1.45 1.485 1.45 1.475 51,083 ### 84.9 84.9 0.1
2015-May-25 Mon 1.44 1.48 1.425 1.45 31,650 45,971 75.6 75.6 ###
2015-May-22 Fri 1.42 1.445 1.41 1.43 ### ### 0.1
2015-May-21 Thu 1.4 1.44 1.4 1.42 71,127 ### ### ### ###
2015-May-20 Wed ### 1.42 1.355 1.42 47,829 ### 87.0 87.0 ###
2015-May-19 Tue 1.27 1.42 1.26 1.355 204,621 ### ### ### ###
2015-May-18 Mon 1.25 1.27 1.24 1.27 87.9 87.9 ###
2015-May-15 Fri 1.29 1.29 1.26 1.26 ### ### ###
2015-May-14 Thu ### ### 1.28 ### 21.3 21.3 0.0
2015-May-13 Wed 1.28 1.325 1.28 ### 79,943 104,125 ### ### 0.0
2015-May-12 Tue 1.28 1.28 1.255 1.28 67.6 67.6 ###
2015-May-11 Mon 1.255 1.28 1.255 1.28 47,671 60,422 87.3 87.3 ###
2015-May-08 Fri 1.28 1.28 1.24 ### 43,975 ### ### ### 0.0
2015-May-07 Thu 1.25 1.28 1.25 1.28 89.0 89.0 ###
2015-May-06 Wed 1.26 1.285 1.25 1.25 29.9 29.9 ###
2015-May-05 Tue 1.27 1.29 1.26 1.29 88,559 ### 84.8 84.8 0.1
2015-May-04 Mon 1.26 1.28 1.25 1.28 81.9 81.9 ###
2015-May-01 Fri 1.285 ### 1.25 1.28 ### ### ###
2015-Apr-30 Thu ### ### 1.255 ### ### ### 0.0
2015-Apr-29 Wed 1.28 ### 1.27 ### ### ### 0.0
2015-Apr-28 Tue 1.285 1.29 1.25 1.27 23.4 23.4 ###
2015-Apr-27 Mon ### ### 1.255 1.27 13.8 13.8 ###
2015-Apr-24 Fri 1.26 ### 1.26 1.29 157,970 99,521 84.9 84.9 0.1
2015-Apr-23 Thu 1.28 1.285 1.26 1.26 21,075 ### ### ### ###
2015-Apr-22 Wed 1.27 ### 1.27 ### 17,021 ### ### ### 0.0
2015-Apr-21 Tue 1.29 ### 1.27 ### 22,141 14,059 ### ### 0.0
2015-Apr-20 Mon 1.27 ### 1.27 1.28 81.6 81.6 ###
2015-Apr-17 Fri ### ### 1.27 ### 41,687 26,471 32.3 32.3 0.0
2015-Apr-16 Thu ### ### 1.27 1.325 56,224 ### ### ### 0.1
2015-Apr-15 Wed 1.26 ### 1.23 ### ### ### 0.0
2015-Apr-14 Tue ### ### 1.225 1.25 88,643 ### ### ### ###
2015-Apr-13 Mon ### ### ### ### 64,549 0 21.0 21.0 0.0
2015-Apr-10 Fri ### ### ### ### 26.0 26.0 0.0
2015-Apr-09 Thu ### ### ### 1.325 55,021 0 ### ### 0.1
2015-Apr-08 Wed ### ### ### ### 29,648 0 88.2 88.2 0.0
2015-Apr-07 Tue ### ### ### 1.375 62,324 0 ### ### 0.1
2015-Apr-02 Thu ### 1.4 ### ### 19,256 13,479 23.1 23.1 0.0
2015-Apr-01 Wed 1.41 ### ### ### 23.6 23.6 0.0
2015-Mar-31 Tue 1.4 1.45 ### 1.4 367,128 ### 68.4 68.4 ###
2015-Mar-30 Mon ### 1.41 1.375 ### 31.6 31.6 0.0
2015-Mar-27 Fri ### 1.41 ### ### 23,623 16,654 ### ### 0.0
2015-Mar-26 Thu 1.4 1.4 ### 1.4 60,078 42,054 73.5 73.5 ###
2015-Mar-25 Wed ### 1.41 ### 1.4 140,677 99,177 84.4 84.4 ###
2015-Mar-24 Tue ### ### ### ### 103,673 0 78.7 78.7 0.0
2015-Mar-23 Mon ### 1.375 ### 1.355 80.0 80.0 ###
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 1.375 1.4 1.375 1.375 68.3 68.3 0.1
2015-Mar-18 Wed 1.4 1.4 ### ### ### ### 0.0
2015-Mar-17 Tue 1.43 1.43 ### 1.41 199,385 ### ### ### ###
2015-Mar-16 Mon 1.42 1.42 ### 1.41 88,580 ### ### ### ###
2015-Mar-13 Fri 1.45 1.485 ### ### 154,487 ### ### ### 0.0
2015-Mar-12 Thu ### 1.45 1.325 1.44 ### ### 0.1
2015-Mar-11 Wed ### ### ### ### 77,379 0 74.8 74.8 0.0
2015-Mar-10 Tue ### ### ### ### 21.4 21.4 0.0
2015-Mar-09 Mon ### 1.355 ### ### 107,647 ### 88.7 88.7 0.0
2015-Mar-06 Fri ### ### ### ### 88.1 88.1 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### 1.345 ### ### 86.6 86.6 0.0
2015-Mar-03 Tue ### ### ### ### 98,352 0 ### ### 0.0
2015-Mar-02 Mon ### ### ### ### ### ### 0.0
2015-Feb-27 Fri 1.29 ### 1.29 1.325 ### ### 0.1
2015-Feb-26 Thu ### ### ### ### 88,047 0 ### ### 0.0
2015-Feb-25 Wed ### ### 1.29 ### 339,222 ### 5.9 5.9 0.0
2015-Feb-24 Tue 1.245 1.4 1.245 ### ### ### 0.0
2015-Feb-23 Mon ### ### 1.21 ### 70.1 70.1 0.0
2015-Feb-20 Fri 1.24 1.26 1.2 1.22 119,072 146,458 ### ### 0.1
2015-Feb-19 Thu ### 1.25 ### 1.24 ### ### 0.1
2015-Feb-18 Wed 1.23 1.28 ### 1.23 385,551 246,752 ### ### 0.1
2015-Feb-17 Tue 1.28 1.28 1.23 1.23 107,449 134,848 ### ### 0.1
2015-Feb-16 Mon 1.25 1.29 1.25 1.29 88,343 ### 86.8 86.8 0.1
2015-Feb-13 Fri 1.23 1.285 1.23 1.27 129,882 163,326 ### ### ###
2015-Feb-12 Thu ### 1.25 1.22 ### ### ### 0.0
2015-Feb-11 Wed ### ### ### 1.25 108,451 0 8.1 8.1 ###
2015-Feb-10 Tue ### ### ### ### 74,356 0 ### ### 0.0
2015-Feb-09 Mon ### ### ### 1.345 26.9 26.9 ###
2015-Feb-06 Fri ### 1.4 ### ### 154,228 107,959 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 32,652 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue ### 1.385 ### ### 82,350 57,027 ### ### 0.0
2015-Feb-02 Mon 1.47 1.47 1.375 1.375 5.6 5.6 0.1
2015-Jan-30 Fri 1.4 1.46 ### 1.46 ### ### 0.1
2015-Jan-29 Thu 1.43 1.43 ### 1.4 57,745 41,287 14.3 14.3 ###
2015-Jan-28 Wed ### 1.43 ### 1.43 ### ### 0.1
2015-Jan-27 Tue ### 1.52 1.43 ### 115,229 ### ### ### 0.0
2015-Jan-23 Fri 1.51 1.555 1.51 1.54 ### ### ###
2015-Jan-22 Thu ### ### 1.52 1.52 68,441 ### 7.2 7.2 0.1
2015-Jan-21 Wed ### ### 1.53 1.56 ### ### ###
2015-Jan-20 Tue ### ### ### ### 21,547 0 ### ### 0.0
2015-Jan-19 Mon 1.675 1.7 ### ### 81.5 81.5 0.0
2015-Jan-16 Fri 1.56 ### 1.56 ### 57,489 44,841 ### ### 0.0
2015-Jan-15 Thu ### ### 1.5 ### 95.0 95.0 0.0
2015-Jan-14 Wed 1.55 1.575 1.54 1.56 ### ### ###
2015-Jan-13 Tue 1.45 1.55 1.45 1.54 ### ### ###
2015-Jan-12 Mon 1.42 1.47 1.385 ### 130,442 ### ### ### 0.0
2015-Jan-09 Fri 1.5 ### 1.42 1.445 6.8 6.8 ###
2015-Jan-08 Thu 1.44 1.53 1.44 1.5 94,984 141,051 ### ### 0.1
2015-Jan-07 Wed 1.425 1.46 1.42 1.46 21,044 ### ### ### 0.1
2015-Jan-06 Tue 1.55 1.55 1.46 1.46 ### ### 0.1
2015-Jan-05 Mon 1.825 ### 1.545 1.59 0.2 0.2 ###
2015-Jan-02 Fri 1.73 1.875 1.73 1.8 89.9 89.9 0.1
2014-Dec-31 Wed 1.58 1.7 1.58 1.7 ### ### ###
2014-Dec-30 Tue 1.475 1.585 1.47 1.58 96.5 96.5 0.1
2014-Dec-29 Mon 1.4 1.48 1.4 ### 91.8 91.8 0.0
2014-Dec-24 Wed ### ### ### ### 8.0 8.0 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon 1.29 1.385 1.29 ### 80.8 80.8 0.0
2014-Dec-19 Fri 1.25 ### 1.25 1.27 ### ### ###
2014-Dec-18 Thu ### ### ### 1.23 40,447 0 89.7 89.7 0.1
2014-Dec-17 Wed ### 1.2 ### ### 43,784 26,270 ### ### 0.0
2014-Dec-16 Tue 1.155 ### 1.155 1.175 85.7 85.7 ###
2014-Dec-15 Mon 1.175 ### 1.155 1.155 19.9 19.9 0.1
2014-Dec-12 Fri ### 1.2 1.145 1.2 92.3 92.3 0.1
2014-Dec-11 Thu ### ### ### ### 72,576 0 ### ### 0.0
2014-Dec-10 Wed ### 1.175 ### ### 79,721 ### ### ### 0.0
2014-Dec-09 Tue ### 1.185 ### 1.145 128,259 ### 18.7 18.7 ###
2014-Dec-08 Mon 1.2 ### ### ### ### ### 0.0
2014-Dec-05 Fri 1.2 1.23 ### 1.21 80.4 80.4 ###
2014-Dec-04 Thu 1.2 1.2 1.175 ### 251,859 299,082 23.8 23.8 0.0
2014-Dec-03 Wed 1.22 1.24 1.2 1.2 156,984 191,520 ### ### 0.1
2014-Dec-02 Tue 1.27 1.29 1.21 1.22 ### ### 0.1
2014-Dec-01 Mon 1.29 ### 1.255 1.27 ### ### ###
2014-Nov-28 Fri ### ### 1.25 1.25 ### ### ###
2014-Nov-27 Thu 1.4 ### ### 1.345 156,586 0 10.5 10.5 ###
2014-Nov-26 Wed 1.41 1.425 1.4 1.42 23,972 ### ### ### ###
2014-Nov-25 Tue ### ### 1.42 1.43 43,620 30,970 ### ### 0.1
2014-Nov-24 Mon 1.42 1.475 1.42 ### 90,647 ### ### ### 0.0
2014-Nov-21 Fri 1.45 1.48 1.42 1.425 ### ### ###
2014-Nov-20 Thu ### ### 1.46 1.46 93,577 ### 12.6 12.6 0.1
2014-Nov-19 Wed 1.51 1.525 ### ### 56,488 43,072 ### ### 0.0
2014-Nov-18 Tue 1.52 1.52 1.5 1.5 22.2 22.2 0.1
2014-Nov-17 Mon ### ### ### 1.52 52,758 0 14.3 14.3 0.1
2014-Nov-14 Fri 1.55 1.59 1.51 1.56 63,045 ### 78.2 78.2 ###
2014-Nov-13 Thu 1.58 1.58 1.5 1.53 123,378 ### ### ### ###
2014-Nov-12 Wed ### ### 1.58 1.58 101,725 ### ### ### 0.1
2014-Nov-11 Tue ### ### ### ### 132,028 0 18.5 18.5 0.0
2014-Nov-10 Mon ### ### 1.655 1.655 ### ### 0.1
2014-Nov-07 Fri ### 1.685 1.655 ### ### ### 0.0
2014-Nov-06 Thu ### 1.7 ### ### 79.9 79.9 0.0
2014-Nov-05 Wed ### ### ### ### 79.2 79.2 0.0
2014-Nov-04 Tue ### 1.73 ### 1.7 ### ### ###
2014-Nov-03 Mon 1.74 1.74 ### 1.72 75,046 ### 28.5 28.5 0.1
2014-Oct-31 Fri ### 1.745 ### 1.73 87,622 76,450 ### ### ###
2014-Oct-30 Thu ### 1.7 1.675 ### ### ### 0.0
2014-Oct-29 Wed 1.685 1.685 ### ### 123,652 104,176 ### ### 0.0
2014-Oct-28 Tue 1.655 1.675 1.655 ### 79.6 79.6 0.0
2014-Oct-27 Mon 1.7 1.7 1.655 1.655 48,221 ### ### ### 0.1
2014-Oct-24 Fri ### ### ### ### 44,728 0 79.8 79.8 0.0
2014-Oct-23 Thu ### 1.7 ### ### 105,329 89,529 ### ### 0.0
2014-Oct-22 Wed ### 1.71 1.675 ### 65,577 110,989 ### ### 0.0
2014-Oct-21 Tue 1.685 1.7 ### 1.685 55,953 ### 75.7 75.7 ###
2014-Oct-20 Mon 1.71 ### 1.685 1.685 ### ### ###
2014-Oct-17 Fri 1.7 ### 1.7 1.71 61,988 52,689 78.3 78.3 0.1
2014-Oct-16 Thu ### 1.73 ### ### ### ### 0.0
2014-Oct-15 Wed 1.725 1.725 ### 1.72 ### ### 0.1
2014-Oct-14 Tue 1.725 1.745 1.71 1.74 67.6 67.6 0.1
2014-Oct-13 Mon 1.75 1.76 1.725 1.75 72.9 72.9 0.1
2014-Oct-10 Fri 1.74 1.76 1.74 1.75 86,658 151,651 80.5 80.5 0.1
2014-Oct-09 Thu 1.75 1.76 1.73 1.75 65.6 65.6 0.1
2014-Oct-08 Wed ### 1.8 1.73 1.75 13.6 13.6 0.1
2014-Oct-07 Tue 1.79 1.79 1.745 1.75 56,657 100,141 ### ### 0.1
2014-Oct-06 Mon ### 1.8 1.755 ### 88.2 88.2 0.0
2014-Oct-03 Fri 1.76 1.77 1.745 1.77 75.0 75.0 ###
2014-Oct-02 Thu 1.76 1.77 1.75 1.77 85,359 ### 79.3 79.3 ###
2014-Oct-01 Wed 1.75 1.78 1.745 1.77 87,973 155,052 ### ### ###
2014-Sep-30 Tue 1.76 1.83 1.75 1.75 25.7 25.7 0.1
2014-Sep-29 Mon 1.78 ### 1.76 1.79 50,351 ### 79.5 79.5 0.1
2014-Sep-26 Fri 1.8 1.8 1.76 1.785 118,341 210,646 22.5 22.5 0.1
2014-Sep-25 Thu 1.745 1.83 1.73 ### ### ### 0.0
2014-Sep-24 Wed 1.775 1.79 1.74 1.745 127,450 224,949 ### ### 0.1
2014-Sep-23 Tue 1.75 1.775 1.72 1.775 ### ### ###
2014-Sep-22 Mon 1.82 1.825 1.75 1.755 263,025 470,157 16.3 16.3 0.1
2014-Sep-19 Fri 1.845 1.87 1.82 1.82 18.1 18.1 ###
2014-Sep-18 Thu 1.87 1.875 1.845 1.845 229,572 ### 21.7 21.7 ###
2014-Sep-17 Wed ### 1.975 1.85 ### ### ### 0.0
2014-Sep-16 Tue 1.975 1.985 ### 1.925 15.3 15.3 0.1
2014-Sep-15 Mon 2 ### ### 1.975 126,645 0 ### ### ###
2014-Sep-12 Fri ### ### 2 ### 20.6 20.6 0.0
2014-Sep-11 Thu ### ### ### ### 21.6 21.6 0.0
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue 2 ### ### ### 183,686 0 85.0 85.0 0.0
2014-Sep-08 Mon ### ### 2 2 ### ### 0.1
2014-Sep-05 Fri ### ### ### ### 177,784 0 ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 184,454 0 ### ### 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 70.2 70.2 0.0
2014-Sep-01 Mon ### ### ### ### 134,386 0 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 274,655 0 82.1 82.1 0.0
2014-Aug-28 Thu ### ### ### ### 356,628 0 ### ### 0.0
2014-Aug-27 Wed ### ### ### ### 268,629 0 ### ### 0.0
2014-Aug-26 Tue ### ### 2.21 2.22 4.0 4.0 0.2
2014-Aug-25 Mon 2.47 2.47 2.4 2.42 17.3 17.3 0.2
2014-Aug-22 Fri ### 2.47 ### 2.47 355,986 439,642 94.0 94.0 ###
2014-Aug-21 Thu ### ### ### ### ### ### 0.0
2014-Aug-20 Wed 2.27 ### 2.27 ### ### ### 0.0
2014-Aug-19 Tue 2.28 ### 2.25 2.27 ### ### 0.2
2014-Aug-18 Mon 2.27 2.27 2.25 2.26 25.7 25.7 ###
2014-Aug-15 Fri 2.2 2.28 2.2 2.25 ### ### ###
2014-Aug-14 Thu ### 2.2 ### 2.2 72,788 ### ### ### 0.2
2014-Aug-13 Wed ### ### ### ### ### ### 0.0
2014-Aug-12 Tue ### 2.2 ### ### 71,543 ### 79.9 79.9 0.0
2014-Aug-11 Mon ### ### ### ### 84.5 84.5 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 185,823 0 21.7 21.7 0.0
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 59,959 0 ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 43,421 0 21.7 21.7 0.0
2014-Aug-01 Fri ### 2.2 ### ### 94,846 ### 30.5 30.5 0.0
2014-Jul-31 Thu 2.23 2.24 ### ### 15.9 15.9 0.0
2014-Jul-30 Wed 2.23 2.24 2.2 2.23 30,075 ### ### ### ###
2014-Jul-29 Tue 2.22 2.25 ### 2.23 99,427 111,855 ### ### ###
2014-Jul-28 Mon 2.21 2.23 ### 2.22 94,776 105,675 ### ### 0.2
2014-Jul-25 Fri 2.22 2.25 2.2 2.23 76.1 76.1 ###
2014-Jul-24 Thu 2.27 ### 2.21 2.22 15.8 15.8 0.2
2014-Jul-23 Wed 2.27 ### 2.27 2.27 51,150 58,055 ### ### 0.2
2014-Jul-22 Tue ### ### 2.27 ### 87,927 ### ### ### 0.0
2014-Jul-21 Mon 2.28 2.29 2.25 2.26 22.8 22.8 ###
2014-Jul-18 Fri 2.25 2.29 2.25 2.28 57,082 129,576 ### ### 0.2
2014-Jul-17 Thu 2.27 2.29 2.26 2.28 75,029 ### ### ### 0.2
2014-Jul-16 Wed 2.29 ### 2.27 2.27 62,679 71,140 21.5 21.5 0.2
2014-Jul-15 Tue ### ### 2.28 2.29 66,874 ### ### ### ###
2014-Jul-14 Mon ### ### 2.29 2.29 14.0 14.0 ###
2014-Jul-11 Fri ### ### ### ### 17.1 17.1 0.0
2014-Jul-10 Thu ### 2.4 ### 2.4 73.7 73.7 ###
2014-Jul-09 Wed ### ### ### ### 319,670 0 84.8 84.8 0.0
2014-Jul-08 Tue ### ### ### ### 256,774 0 ### ### 0.0
2014-Jul-07 Mon ### ### 2.27 ### 232,159 ### 14.3 14.3 0.0
2014-Jul-04 Fri 2.4 2.4 ### ### 18.8 18.8 0.0
2014-Jul-03 Thu ### 2.42 ### 2.4 293,225 ### ### ### ###
2014-Jul-02 Wed 2.45 2.45 ### ### 245,556 ### ### ### 0.0
2014-Jul-01 Tue ### 2.47 ### 2.45 ### ### 0.2
2014-Jun-30 Mon 2.24 ### ### ### 569,551 0 ### ### 0.0
2014-Jun-27 Fri 2.25 2.27 2.21 2.26 177,381 ### ### ### ###
2014-Jun-26 Thu 2.27 2.28 2.23 2.23 119,348 269,129 ### ### ###
2014-Jun-25 Wed 2.27 2.29 2.21 2.25 ### ### ###
2014-Jun-24 Tue ### ### 2.22 2.29 244,181 271,040 ### ### ###
2014-Jun-23 Mon 2.2 2.29 ### 2.29 315,481 361,225 ### ### ###
2014-Jun-20 Fri 2.22 2.23 ### 2.2 ### ### 0.2
2014-Jun-19 Thu ### 2.22 ### 2.2 192,642 ### ### ### 0.2
2014-Jun-18 Wed 2.2 2.22 ### ### 190,542 ### 20.7 20.7 0.0
2014-Jun-17 Tue 2.2 2.23 ### 2.2 70.8 70.8 0.2
2014-Jun-16 Mon 2.29 2.29 ### 2.2 98,644 112,947 ### ### 0.2
2014-Jun-13 Fri 2.25 2.28 2.245 2.28 ### ### 0.2
2014-Jun-12 Thu ### ### 2.25 2.25 17.4 17.4 ###
2014-Jun-11 Wed 2.29 ### 2.27 ### ### ### 0.0
2014-Jun-10 Tue 2.25 ### 2.25 ### 87.7 87.7 0.0
2014-Jun-06 Fri 2.2 2.25 2.2 2.25 84.6 84.6 ###
2014-Jun-05 Thu ### 2.24 ### 2.2 ### ### 0.2
2014-Jun-04 Wed 2.23 2.23 2.175 ### ### ### 0.0
2014-Jun-03 Tue 2.21 2.25 2.21 2.25 165,578 ### 89.0 89.0 ###
2014-Jun-02 Mon 2.2 2.21 ### 2.21 75.1 75.1 0.2
2014-May-30 Fri ### 2.2 ### 2.2 ### ### 0.2
2014-May-29 Thu ### ### ### ### ### ### 0.0
2014-May-28 Wed ### ### ### ### 24.5 24.5 0.0
2014-May-27 Tue ### ### ### ### 76,471 0 ### ### 0.0
2014-May-26 Mon ### ### ### ### ### ### 0.0
2014-May-23 Fri ### ### ### ### 197,352 0 89.7 89.7 0.0
2014-May-22 Thu 2.2 2.23 ### ### ### ### 0.0
2014-May-21 Wed 2.24 2.24 2.185 2.24 ### ### ###
2014-May-20 Tue 2.2 2.24 ### 2.24 87.7 87.7 ###
2014-May-19 Mon 2.23 2.23 ### ### ### ### 0.0
2014-May-16 Fri 2.28 2.28 2.22 2.22 12.2 12.2 0.2
2014-May-15 Thu ### ### ### ### 465,623 0 ### ### 0.0
2014-May-14 Wed ### ### ### ### 83.1 83.1 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon 2.4 2.4 ### ### 15.1 15.1 0.0
2014-May-09 Fri ### 2.4 ### 2.4 ### ### ###
2014-May-08 Thu ### ### 2.29 ### 84.7 84.7 0.0
2014-May-07 Wed ### ### 2.29 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 101,829 0 85.9 85.9 0.0
2014-May-05 Mon 2.27 ### 2.27 2.29 ### ### ###
2014-May-02 Fri 2.27 ### 2.26 2.26 73,282 ### ### ### ###
2014-May-01 Thu 2.29 ### 2.26 2.26 ### ### ###
2014-Apr-30 Wed ### ### 2.27 ### 109,045 ### ### ### 0.0
2014-Apr-29 Tue 2.29 ### 2.28 ### 66,784 ### 90.8 90.8 0.0
2014-Apr-28 Mon ### ### 2.29 2.29 113,879 ### 25.2 25.2 ###
2014-Apr-24 Thu 2.28 ### 2.28 ### 247,222 ### ### ### 0.0
2014-Apr-23 Wed ### ### 2.27 2.28 168,789 191,575 ### ### 0.2
2014-Apr-22 Tue ### ### 2.29 ### 124,420 ### 30.2 30.2 0.0
2014-Apr-17 Thu ### ### 2.29 ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 109,788 0 ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 63,820 0 14.0 14.0 0.0
2014-Apr-14 Mon ### ### ### ### ### ### 0.0
2014-Apr-11 Fri 2.43 2.43 ### 2.4 156,145 ### ### ### ###
2014-Apr-10 Thu 2.45 2.48 2.42 2.43 23.6 23.6 ###
2014-Apr-09 Wed 2.44 2.49 2.41 2.46 105,773 259,143 75.8 75.8 0.2
2014-Apr-08 Tue 2.43 2.46 2.4 2.41 70,582 ### ### ### 0.2
2014-Apr-07 Mon 2.45 2.5 2.4 2.43 85,570 209,646 24.6 24.6 ###
2014-Apr-04 Fri 2.4 2.46 ### 2.45 157,329 ### ### ### 0.2
2014-Apr-03 Thu 2.47 2.47 ### 2.4 13.1 13.1 ###
2014-Apr-02 Wed 2.46 2.48 2.42 2.44 24.4 24.4 0.2
2014-Apr-01 Tue 2.53 2.54 2.47 2.5 129,156 ### ### ### 0.2
2014-Mar-31 Mon 2.57 ### 2.52 2.53 ### ### ###
2014-Mar-28 Fri 2.55 ### 2.55 ### 84.0 84.0 0.0
2014-Mar-27 Thu 2.54 2.57 2.52 2.55 76.9 76.9 0.2
2014-Mar-26 Wed 2.58 2.58 2.52 2.54 106,043 ### ### ### ###
2014-Mar-25 Tue 2.58 ### 2.55 2.58 ### ### 0.2
2014-Mar-24 Mon ### ### 2.55 ### 26.6 26.6 0.0
2014-Mar-21 Fri ### ### 2.53 ### ### ### 0.0
2014-Mar-20 Thu 2.71 2.75 ### ### ### ### 0.0
2014-Mar-19 Wed ### 2.75 ### 2.75 220,857 303,678 ### ### ###
2014-Mar-18 Tue 2.56 ### 2.54 ### 84.9 84.9 0.0
2014-Mar-17 Mon 2.51 2.54 2.5 2.54 ### ### ###
2014-Mar-14 Fri 2.57 2.57 2.46 2.5 ### ### 0.2
2014-Mar-13 Thu 2.59 ### 2.58 2.58 91,579 ### ### ### 0.2
2014-Mar-12 Wed ### ### 2.59 2.59 103,858 ### 33.0 33.0 0.2
2014-Mar-11 Tue ### ### 2.58 2.59 19.0 19.0 0.2
2014-Mar-10 Mon 2.58 ### 2.58 ### 144,723 ### ### ### 0.0
2014-Mar-07 Fri ### ### 2.58 2.58 ### ### 0.2
2014-Mar-06 Thu ### ### 2.59 ### ### ### 0.0
2014-Mar-05 Wed ### ### 2.58 ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### 2.655 ### ### 26.9 26.9 0.0
2014-Feb-28 Fri ### ### ### ### 165,129 0 83.5 83.5 0.0
2014-Feb-27 Thu ### ### 2.59 ### 112,747 ### ### ### 0.0
2014-Feb-26 Wed 2.59 ### 2.59 ### 179,946 ### 76.8 76.8 0.0
2014-Feb-25 Tue ### ### 2.56 2.59 ### ### 0.2
2014-Feb-24 Mon ### ### 2.58 ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 77.1 77.1 0.0
2014-Feb-20 Thu 2.81 2.81 ### ### 621,176 872,752 5.7 5.7 0.0
2014-Feb-19 Wed ### ### 2.85 2.85 217,386 309,775 ### ### ###
2014-Feb-18 Tue ### ### 2.85 ### 33.9 33.9 0.0
2014-Feb-17 Mon 3 3 2.84 2.85 8.0 8.0 ###
2014-Feb-14 Fri ### ### ### ### 75.2 75.2 0.0
2014-Feb-13 Thu ### ### ### ### 176,484 0 11.3 11.3 0.0
2014-Feb-12 Wed 3 ### ### 3 65.1 65.1 0.2
2014-Feb-11 Tue ### ### ### ### 90.5 90.5 0.0
2014-Feb-10 Mon ### ### 2.89 ### 105,924 ### ### ### 0.0
2014-Feb-07 Fri 2.81 ### 2.81 2.89 72,520 ### 85.7 85.7 ###
2014-Feb-06 Thu 2.79 2.85 2.76 2.8 103,683 ### 69.4 69.4 0.2
2014-Feb-05 Wed 2.79 2.84 2.79 2.8 137,723 ### 79.2 79.2 0.2
2014-Feb-04 Tue 2.8 2.82 2.77 2.79 ### ### ###
2014-Feb-03 Mon 2.85 2.89 2.82 2.83 137,580 ### ### ### 0.2
2014-Jan-31 Fri ### ### 2.87 2.88 291,278 417,983 ### ### 0.2
2014-Jan-30 Thu ### ### ### ### ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 206,220 0 ### ### 0.0
2014-Jan-28 Tue ### ### ### ### 12.4 12.4 0.0
2014-Jan-24 Fri ### 3.28 ### 3.22 222,745 ### 94.4 94.4 0.2
2014-Jan-23 Thu ### ### ### ### 80.4 80.4 0.0
2014-Jan-22 Wed ### ### ### ### 13.6 13.6 0.0
2014-Jan-21 Tue 3 ### 3 ### ### ### 0.0
2014-Jan-20 Mon ### ### ### 3 136,858 0 83.2 83.2 0.2
2014-Jan-17 Fri ### ### ### 3 584,555 0 18.4 18.4 0.2
2014-Jan-16 Thu ### ### ### ### 114,588 0 ### ### 0.0
2014-Jan-15 Wed ### ### 3 3 26.5 26.5 0.2
2014-Jan-14 Tue ### ### ### ### 120,724 0 14.0 14.0 0.0
2014-Jan-13 Mon ### ### ### ### 213,975 0 ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 46,777 0 ### ### 0.0
2014-Jan-09 Thu ### ### 2.87 ### 98,887 ### ### ### 0.0
2014-Jan-08 Wed ### ### 2.85 ### 138,247 ### ### ### 0.0
2014-Jan-07 Tue ### 3 ### ### 18.5 18.5 0.0
2014-Jan-06 Mon ### ### ### ### 110,184 0 89.4 89.4 0.0
2014-Jan-03 Fri ### ### 2.82 2.89 280,073 ### ### ### ###
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### 3.23 ### ### 78.5 78.5 0.0
2013-Dec-30 Mon ### ### ### ### 283,448 0 92.7 92.7 0.0
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue 2.83 ### 2.83 ### ### ### 0.0
2013-Dec-23 Mon 2.75 2.84 ### 2.82 169,888 241,240 ### ### ###
2013-Dec-20 Fri ### 2.78 ### 2.71 1,846,921 2,567,220 ### ### ###
2013-Dec-19 Thu 2.41 ### 2.41 ### 97.5 97.5 0.0
2013-Dec-18 Wed 2.41 2.45 ### 2.41 153,757 188,352 77.0 77.0 0.2
2013-Dec-17 Tue 2.45 2.49 ### 2.4 ### ### ###
2013-Dec-16 Mon ### 2.48 ### 2.43 249,350 ### 92.7 92.7 ###
2013-Dec-13 Fri ### 2.4 ### ### 61.7 61.7 0.0
2013-Dec-12 Thu 2.43 2.48 ### ### 172,384 213,756 12.1 12.1 0.0
2013-Dec-11 Wed ### 2.5 ### 2.44 ### ### 0.2
2013-Dec-10 Tue ### 2.4 ### ### ### ### 0.0
2013-Dec-09 Mon 2.43 2.45 ### ### ### ### 0.0
2013-Dec-06 Fri 2.42 2.46 2.26 2.43 74.0 74.0 ###
2013-Dec-05 Thu 2.57 2.57 2.41 2.42 350,322 ### 6.7 6.7 0.2
2013-Dec-04 Wed 2.56 ### 2.52 2.56 153,544 ### ### ### 0.2
2013-Dec-03 Tue 2.7 ### 2.52 2.58 452,177 569,743 ### ### 0.2
2013-Dec-02 Mon 2.86 2.86 ### 2.71 348,581 498,470 ### ### ###
2013-Nov-29 Fri 2.8 2.87 2.76 2.87 420,549 1,183,845 ### ### ###
2013-Nov-28 Thu 2.87 2.88 2.8 2.8 18.0 18.0 0.2
2013-Nov-27 Wed 2.89 ### 2.84 2.88 36.4 36.4 0.2
2013-Nov-26 Tue ### ### ### ### 1,759,672 0 11.2 11.2 0.0
2013-Nov-25 Mon ### ### ### ### 26.2 26.2 0.0
2013-Nov-22 Fri ### ### ### ### 1,145,123 0 17.7 17.7 0.0
2013-Nov-21 Thu ### ### ### ### 619,953 0 94.2 94.2 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### 3 ### 208,989 313,483 17.9 17.9 0.0
2013-Nov-18 Mon ### ### ### ### 21.8 21.8 0.0
2013-Nov-15 Fri ### 3.22 ### ### 311,742 ### 80.5 80.5 0.0
2013-Nov-14 Thu ### ### ### ### ### ### 0.0
2013-Nov-13 Wed 3 ### ### 3 ### ### 0.2
2013-Nov-12 Tue ### ### 3 3 27.4 27.4 0.2
2013-Nov-11 Mon ### ### ### ### 9.8 9.8 0.0
2013-Nov-08 Fri ### ### ### ### 520,983 0 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 76.5 76.5 0.0
2013-Nov-06 Wed ### ### ### ### 26.5 26.5 0.0
2013-Nov-05 Tue 3.23 3.26 ### ### 12.4 12.4 0.0
2013-Nov-04 Mon 3.27 ### 3.21 3.22 187,957 301,670 26.9 26.9 0.2
2013-Nov-01 Fri ### ### 3.25 3.26 14.7 14.7 0.2
2013-Oct-31 Thu ### ### 3.28 ### 178,872 293,350 80.3 80.3 0.0
2013-Oct-30 Wed ### 3.4 ### ### 318,559 541,550 21.5 21.5 0.0
2013-Oct-29 Tue 3.45 3.46 ### 3.4 288,489 499,085 ### ### 0.2
2013-Oct-28 Mon 3.4 3.47 ### 3.43 362,788 ### ### ### 0.2
2013-Oct-25 Fri 3.52 3.55 3.42 3.44 203,687 709,849 14.1 14.1 0.2
2013-Oct-24 Thu 3.55 ### 3.48 3.5 134,829 ### ### ### 0.3
2013-Oct-23 Wed ### ### 3.5 ### ### ### 0.0
2013-Oct-22 Tue 3.53 3.59 3.48 3.58 ### ### 0.3
2013-Oct-21 Mon ### ### 3.45 3.59 236,983 ### 22.6 22.6 ###
2013-Oct-18 Fri 3.47 ### 3.44 ### 262,977 452,320 ### ### 0.0
2013-Oct-17 Thu ### 3.49 ### 3.46 85.7 85.7 0.2
2013-Oct-16 Wed 3.4 3.44 ### 3.4 147,577 ### 71.9 71.9 0.2
2013-Oct-15 Tue 3.45 3.51 3.4 3.43 122,046 ### ### ### 0.2
2013-Oct-14 Mon 3.5 3.5 ### 3.42 ### ### 0.2
2013-Oct-11 Fri 3.55 ### 3.45 3.55 137,782 237,673 64.7 64.7 ###
2013-Oct-10 Thu 3.46 3.5 3.44 3.5 81.8 81.8 0.3
2013-Oct-09 Wed 3.43 3.5 ### 3.46 78.0 78.0 0.2
2013-Oct-08 Tue 3.52 3.54 3.43 3.48 227,987 ### 23.5 23.5 0.2
2013-Oct-07 Mon 3.57 ### 3.52 3.54 ### ### 0.3
2013-Oct-04 Fri ### ### 3.58 3.59 31.7 31.7 ###
2013-Oct-03 Thu 3.57 ### 3.57 3.59 ### ### ###
2013-Oct-02 Wed 3.59 ### 3.57 3.59 ### ### ###
2013-Oct-01 Tue 3.59 ### 3.55 3.58 166,051 294,740 ### ### 0.3
2013-Sep-30 Mon ### ### 3.55 ### ### ### 0.0
2013-Sep-27 Fri ### 3.7 3.59 ### 79.7 79.7 0.0
2013-Sep-26 Thu ### ### 3.55 ### 207,851 ### 67.4 67.4 0.0
2013-Sep-25 Wed 3.59 ### 3.57 ### ### ### 0.0
2013-Sep-24 Tue 3.56 3.58 3.51 3.58 192,284 681,646 ### ### 0.3
2013-Sep-23 Mon 3.57 ### 3.52 ### 81.7 81.7 0.0
2013-Sep-20 Fri 3.59 ### 3.58 ### 524,571 938,982 77.1 77.1 0.0
2013-Sep-19 Thu 3.52 ### 3.52 ### 382,858 ### ### ### 0.0
2013-Sep-18 Wed ### 3.7 3.52 3.53 16.3 16.3 0.3
2013-Sep-17 Tue ### ### 3.58 ### 23.5 23.5 0.0
2013-Sep-16 Mon 3.75 3.75 3.57 ### 331,242 1,212,345 16.2 16.2 0.0
2013-Sep-13 Fri 3.82 3.82 ### 3.73 13.7 13.7 ###
2013-Sep-12 Thu 3.72 3.88 ### 3.85 ### ### 0.3
2013-Sep-11 Wed ### ### ### 3.7 4.7 4.7 0.3
2013-Sep-10 Tue 3.54 ### 3.54 ### ### ### 0.0
2013-Sep-09 Mon 3.4 3.51 3.26 3.51 ### ### ###
2013-Sep-06 Fri ### ### 3.22 ### 75.5 75.5 0.0
2013-Sep-05 Thu ### ### 3.26 ### 74.7 74.7 0.0
2013-Sep-04 Wed 3.27 ### 3.2 ### 427,981 ### 81.7 81.7 0.0
2013-Sep-03 Tue ### 3.29 ### 3.26 ### ### 0.2
2013-Sep-02 Mon ### ### ### ### 72.5 72.5 0.0
2013-Aug-30 Fri ### ### ### ### ### ### 0.0
2013-Aug-29 Thu ### ### ### ### 29.1 29.1 0.0
2013-Aug-28 Wed 3.29 3.29 ### ### ### ### 0.0
2013-Aug-27 Tue 3.42 3.42 3.21 ### ### ### 0.0
2013-Aug-26 Mon 3.52 3.55 3.4 3.41 410,843 1,427,679 ### ### ###
2013-Aug-23 Fri ### ### 3.49 3.51 378,679 ### 9.8 9.8 ###
2013-Aug-22 Thu 3.59 ### 3.525 ### 368,252 649,044 ### ### 0.0
2013-Aug-21 Wed ### 3.7 3.55 ### 429,548 ### ### ### 0.0
2013-Aug-20 Tue ### 3.74 ### ### ### ### 0.0
2013-Aug-19 Mon ### ### 3.28 3.4 1.3 1.3 0.2
2013-Aug-16 Fri ### ### ### ### 324,723 0 ### ### 0.0
2013-Aug-15 Thu ### ### ### ### 87.0 87.0 0.0
2013-Aug-14 Wed ### 4.28 ### ### ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 566,379 0 ### ### 0.0
2013-Aug-12 Mon 3.8 ### 3.78 ### ### ### 0.0
2013-Aug-09 Fri 3.75 3.85 3.72 3.8 311,476 ### 80.1 80.1 ###
2013-Aug-08 Thu 3.88 ### 3.7 3.72 ### ### 0.3
2013-Aug-07 Wed 4 ### 3.89 3.89 19.7 19.7 0.3
2013-Aug-06 Tue ### ### ### 4 276,647 0 30.0 30.0 0.3
2013-Aug-05 Mon 3.89 ### 3.89 ### 88.9 88.9 0.0
2013-Aug-02 Fri ### ### 3.81 3.85 462,744 881,527 ### ### 0.3
2013-Aug-01 Thu 4 ### ### ### 82.3 82.3 0.0
2013-Jul-31 Wed ### ### ### ### 80.3 80.3 0.0
2013-Jul-30 Tue 3.8 ### ### ### ### ### 0.0
2013-Jul-29 Mon 3.8 3.8 ### ### 391,488 743,827 11.6 11.6 0.0
2013-Jul-26 Fri ### ### 3.79 3.81 7.0 7.0 0.3
2013-Jul-25 Thu 4.29 4.29 4 ### ### ### 0.0
2013-Jul-24 Wed 4.2 ### ### 4.28 81.7 81.7 0.3
2013-Jul-23 Tue ### ### 4.21 4.21 225,123 473,883 15.4 15.4 ###
2013-Jul-22 Mon 4.2 ### ### 4.27 81.4 81.4 ###
2013-Jul-19 Fri 4.29 ### ### ### 382,970 0 7.2 7.2 0.0
2013-Jul-18 Thu ### ### 4.24 4.28 ### ### 0.3
2013-Jul-17 Wed 4.24 ### 4.21 ### 81.2 81.2 0.0
2013-Jul-16 Tue 4.4 4.4 4.25 4.29 15.2 15.2 ###
2013-Jul-15 Mon ### 4.4 ### ### ### ### 0.0
2013-Jul-12 Fri ### 4.5 ### ### 319,322 718,474 77.1 77.1 0.0
2013-Jul-11 Thu 4.22 4.44 4.22 ### 264,354 1,144,652 81.4 81.4 0.0
2013-Jul-10 Wed 4.57 4.57 ### ### 468,046 1,069,485 3.1 3.1 0.0
2013-Jul-09 Tue 4.75 4.82 4.56 4.59 10.9 10.9 0.3
2013-Jul-08 Mon 4.5 4.73 4.5 ### 535,520 2,471,424 ### ### 0.0
2013-Jul-05 Fri ### 4.5 ### 4.47 488,840 ### 97.4 97.4 ###
2013-Jul-04 Thu ### ### ### ### ### ### 0.0
2013-Jul-03 Wed 3.82 ### 3.75 ### 88.2 88.2 0.0
2013-Jul-02 Tue ### 3.82 ### 3.82 273,242 ### 86.6 86.6 0.3
2013-Jul-01 Mon 3.58 3.77 3.56 ### 288,680 ### 84.6 84.6 0.0
2013-Jun-28 Fri 3.8 3.81 3.59 ### 9.2 9.2 0.0
2013-Jun-27 Thu 3.75 3.84 ### 3.78 69.2 69.2 0.3
2013-Jun-26 Wed 3.59 3.76 3.56 ### 596,321 ### ### ### 0.0
2013-Jun-25 Tue 3.58 ### 3.51 3.58 684,979 ### ### ### 0.3
2013-Jun-24 Mon ### ### 3.48 ### ### ### 0.0
2013-Jun-21 Fri ### ### 3.46 ### 834,070 1,442,941 ### ### 0.0
2013-Jun-20 Thu 3.79 3.8 3.56 ### ### ### 0.0
2013-Jun-19 Wed ### 3.75 ### 3.73 ### ### ###
2013-Jun-18 Tue 3.73 3.77 3.51 ### 554,057 ### ### ### 0.0
2013-Jun-17 Mon ### ### 3.44 ### 496,382 853,777 76.4 76.4 0.0
2013-Jun-14 Fri ### ### ### ### 409,751 0 93.7 93.7 0.0
2013-Jun-13 Thu 3.48 3.5 ### ### ### ### 0.0
2013-Jun-12 Wed ### 3.7 3.47 3.5 545,625 ### ### ### 0.3
2013-Jun-11 Tue 3.51 ### 3.5 ### ### ### 0.0
2013-Jun-07 Fri ### ### ### 3.45 1,149,946 0 ### ### ###
2013-Jun-06 Thu 3.88 3.88 ### ### 529,027 ### 7.5 7.5 0.0
2013-Jun-05 Wed ### ### 3.85 3.89 9.8 9.8 0.3
2013-Jun-04 Tue ### ### 3.84 ### 474,054 910,183 89.4 89.4 0.0
2013-Jun-03 Mon ### ### 3.89 ### 464,381 903,221 ### ### 0.0
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu 4.22 4.23 ### ### 703,257 1,487,388 13.1 13.1 0.0
2013-May-29 Wed ### ### ### 4.25 ### ### ###
2013-May-28 Tue ### 4.4 ### ### ### ### 0.0
2013-May-27 Mon ### 4.47 ### ### 1,124,741 ### ### ### 0.0
2013-May-24 Fri 4.85 ### ### ### 1,508,452 0 2.3 2.3 0.0
2013-May-23 Thu ### 5.2 4.71 4.85 1,540,121 ### 7.7 7.7 ###
2013-May-22 Wed 5.56 ### ### ### 6.6 6.6 0.0
2013-May-21 Tue ### 6.26 5 ### 2,362,623 ### 98.1 98.1 0.0
2013-May-20 Mon 7.55 7.74 7.5 7.55 75.2 75.2 ###
2013-May-17 Fri ### 7.76 7.5 7.52 ### ### 0.5
2013-May-16 Thu ### ### ### 7.78 418,956 0 ### ### 0.6
2013-May-15 Wed ### 8.41 ### ### ### ### 0.0
2013-May-14 Tue 8.44 8.5 ### 8.43 ### ### 0.6
2013-May-13 Mon 8.53 ### 8.4 8.45 ### ### ###
2013-May-10 Fri ### ### 8.52 8.55 ### ### ###
2013-May-09 Thu 8.5 ### 8.5 8.58 175,441 745,624 74.7 74.7 0.6
2013-May-08 Wed ### 8.57 8.22 8.49 ### ### ###
2013-May-07 Tue ### 8.21 ### 8.21 ### ### ###
2013-May-06 Mon ### ### ### ### ### ### 0.0
2013-May-03 Fri ### 8.25 ### ### ### ### 0.0
2013-May-02 Thu 8.55 ### ### ### ### ### 0.0
2013-May-01 Wed 8.57 ### 8.51 8.51 30.0 30.0 0.6
2013-Apr-30 Tue ### ### 8.52 8.55 190,582 811,879 ### ### ###
2013-Apr-29 Mon 8.71 8.8 8.51 8.58 247,124 2,138,858 22.1 22.1 0.6
2013-Apr-26 Fri 8.86 8.87 ### 8.7 202,687 ### 16.5 16.5 ###
2013-Apr-24 Wed 8.82 ### 8.81 8.89 303,753 ### ### ### ###
2013-Apr-23 Tue ### ### 8.77 8.8 182,978 802,358 ### ### 0.6
2013-Apr-22 Mon 8.81 ### 8.77 ### ### ### 0.0
2013-Apr-19 Fri 8.7 ### 8.7 8.81 264,251 ### 74.1 74.1 ###
2013-Apr-18 Thu ### ### 8.56 8.71 547,080 ### ### ### 0.6
2013-Apr-17 Wed ### 9.28 9 ### 182,556 ### 23.3 23.3 0.0
2013-Apr-16 Tue 9.2 9.24 ### ### 30.3 30.3 0.0
2013-Apr-15 Mon 9.5 9.54 9.25 ### ### ### 0.0
2013-Apr-12 Fri ### ### 9.49 9.56 322,223 1,528,948 ### ### 0.7
2013-Apr-11 Thu ### ### 9.8 ### 345,752 1,694,184 ### ### 0.0
2013-Apr-10 Wed 9.79 ### 9.73 ### 284,087 1,382,083 ### ### 0.0
2013-Apr-09 Tue ### 9.8 ### 9.8 80.6 80.6 0.7
2013-Apr-08 Mon ### ### 9.45 ### 313,356 ### 28.2 28.2 0.0
2013-Apr-05 Fri ### 9.81 ### 9.72 416,756 2,044,188 91.2 91.2 0.7
2013-Apr-04 Thu ### 9.49 9.25 9.44 ### ### 0.7
2013-Apr-03 Wed 9.45 9.52 ### ### 31.6 31.6 0.0
2013-Apr-02 Tue ### 9.49 9.21 9.43 278,373 2,602,787 ### ### ###
2013-Mar-28 Thu ### 9.46 9.25 ### ### ### 0.0
2013-Mar-27 Wed 9.23 9.4 ### ### 246,070 1,156,529 ### ### 0.0
2013-Mar-26 Tue 8.87 ### 8.86 9.2 383,943 ### ### ### 0.7
2013-Mar-25 Mon 8.84 ### 8.8 8.87 ### ### ###
2013-Mar-22 Fri 8.85 8.87 8.8 8.84 161,044 1,422,823 32.2 32.2 ###
2013-Mar-21 Thu ### ### 8.81 8.89 36.6 36.6 ###
2013-Mar-20 Wed ### ### 8.75 8.8 ### ### 0.6
2013-Mar-19 Tue 8.86 ### 8.85 ### 172,980 ### 80.3 80.3 0.0
2013-Mar-18 Mon ### ### 8.8 8.81 261,783 1,151,845 31.7 31.7 ###
2013-Mar-15 Fri ### ### ### ### 20.9 20.9 0.0
2013-Mar-14 Thu ### ### ### ### 350,320 0 32.1 32.1 0.0
2013-Mar-13 Wed 9 ### ### ### 79.1 79.1 0.0
2013-Mar-12 Tue ### 9.23 ### 9 26.0 26.0 0.6
2013-Mar-11 Mon ### ### ### 9.2 136,972 0 17.2 17.2 0.7
2013-Mar-08 Fri ### ### ### ### 87.6 87.6 0.0
2013-Mar-07 Thu ### ### ### ### 283,947 0 ### ### 0.0
2013-Mar-06 Wed 9.25 9.28 ### ### 336,953 ### ### ### 0.0
2013-Mar-05 Tue ### ### 9.2 9.23 179,659 ### ### ### ###
2013-Mar-04 Mon ### 9.4 9.2 9.21 170,188 1,582,748 31.0 31.0 0.7
2013-Mar-01 Fri 9.45 9.54 9.21 ### 252,876 ### 26.8 26.8 0.0
2013-Feb-28 Thu ### 9.71 ### 9.47 ### ### ###
2013-Feb-27 Wed ### 9.55 ### 9.55 85.5 85.5 0.7
2013-Feb-26 Tue 8.81 ### 8.71 ### 95.5 95.5 0.0
2013-Feb-25 Mon 9.21 ### 8.8 ### ### ### 0.0
2013-Feb-22 Fri ### 9.29 ### 9.22 68.3 68.3 0.7
2013-Feb-21 Thu ### ### ### ### 533,845 0 26.2 26.2 0.0
2013-Feb-20 Wed ### 9.7 ### ### ### ### 0.0
2013-Feb-19 Tue ### ### 9.58 ### 11.7 11.7 0.0
2013-Feb-18 Mon ### ### ### ### 187,553 0 33.8 33.8 0.0
2013-Feb-15 Fri ### ### 9.85 ### ### ### 0.0
2013-Feb-14 Thu ### 10.28 9.89 ### 85.6 85.6 0.0
2013-Feb-13 Wed ### ### 9.77 9.89 262,351 1,281,584 ### ### ###
2013-Feb-12 Tue 9.72 9.85 9.5 9.8 ### ### 0.7
2013-Feb-11 Mon 9.75 9.8 9 9.74 943,829 ### 32.0 32.0 0.7
2013-Feb-08 Fri ### ### ### ### 188,250 0 73.0 73.0 0.0
2013-Feb-07 Thu 9.84 ### 9.745 ### ### ### 0.0
2013-Feb-06 Wed 10.27 10.28 9.82 9.84 930,378 ### ### ### 0.7
2013-Feb-05 Tue ### ### 10.2 10.28 324,083 1,652,823 ### ### 0.7
2013-Feb-04 Mon 10.27 ### 10.22 10.28 ### ### 0.7
2013-Feb-01 Fri 10.28 ### ### 10.24 317,186 0 24.8 24.8 ###
2013-Jan-31 Thu 10.27 ### ### 10.27 282,075 0 72.1 72.1 ###
2013-Jan-30 Wed 10.45 ### 10.25 10.25 16.4 16.4 0.7
2013-Jan-29 Tue 10.27 10.53 ### 10.45 ### ### ###
2013-Jan-25 Fri 10.2 10.27 ### 10.24 267,182 1,371,979 70.0 70.0 ###
2013-Jan-24 Thu ### 10.27 ### 10.2 ### ### 0.7
2013-Jan-23 Wed ### ### ### ### 297,273 0 ### ### 0.0
2013-Jan-22 Tue 10.46 10.52 ### ### 256,172 ### 23.0 23.0 0.0
2013-Jan-21 Mon 10.49 10.49 10.41 10.45 28.6 28.6 ###
2013-Jan-18 Fri ### 10.51 ### 10.43 331,820 ### 75.2 75.2 0.7
2013-Jan-17 Thu 10.4 10.42 ### ### 353,949 1,844,074 ### ### 0.0
2013-Jan-16 Wed ### ### 10.27 ### 345,378 ### 70.5 70.5 0.0
2013-Jan-15 Tue ### 10.42 ### ### 286,627 1,493,326 26.3 26.3 0.0
2013-Jan-14 Mon 10.27 10.41 10.26 ### 204,985 ### ### ### 0.0
2013-Jan-11 Fri 10.29 ### 10.25 10.26 189,582 ### ### ### 0.7
2013-Jan-10 Thu ### 10.27 ### 10.26 328,847 1,688,629 ### ### 0.7
2013-Jan-09 Wed ### ### ### ### 300,542 0 24.8 24.8 0.0
2013-Jan-08 Tue ### ### ### ### 219,946 0 ### ### 0.0
2013-Jan-07 Mon 10.2 10.22 ### ### 25.4 25.4 0.0
2013-Jan-04 Fri 10.27 ### ### ### 198,177 0 20.9 20.9 0.0
2013-Jan-03 Thu ### ### ### ### 305,388 0 80.2 80.2 0.0
2013-Jan-02 Wed 9.85 ### 9.75 ### ### ### 0.0
2012-Dec-31 Mon ### ### ### 9.79 108,087 0 14.3 14.3 ###
2012-Dec-28 Fri ### ### 9.76 ### 75,346 367,688 69.0 69.0 0.0
2012-Dec-27 Thu 9.8 9.84 9.7 9.78 103,484 ### ### ### 0.7
2012-Dec-24 Mon ### ### 9.76 9.83 93,041 454,040 19.6 19.6 0.7
2012-Dec-21 Fri 9.84 ### ### 9.77 32.7 32.7 0.7
2012-Dec-20 Thu ### 9.78 9.57 9.78 80.0 80.0 0.7
2012-Dec-19 Wed 9.75 9.83 ### 9.72 ### ### 0.7
2012-Dec-18 Tue 9.54 9.85 9.54 ### 433,370 4,201,522 ### ### 0.0
2012-Dec-17 Mon 9.4 9.53 9.27 9.5 ### ### 0.7
2012-Dec-14 Fri 9.58 ### ### ### 335,881 0 12.9 12.9 0.0
2012-Dec-13 Thu ### ### 9.5 9.58 8.3 8.3 0.7
2012-Dec-12 Wed 9.79 ### 9.76 9.87 ### ### ###
2012-Dec-11 Tue ### 9.7 ### 9.57 ### ### ###
2012-Dec-10 Mon 9.25 ### ### ### ### ### 0.0
2012-Dec-07 Fri ### 9.26 ### ### 449,950 ### 25.9 25.9 0.0
2012-Dec-06 Thu ### ### ### ### 761,944 0 ### ### 0.0
2012-Dec-05 Wed ### 8.77 8.52 ### 471,050 4,072,227 26.1 26.1 0.0
2012-Dec-04 Tue 8.86 8.86 8.46 8.49 ### ### ###
2012-Dec-03 Mon ### ### 8.79 8.83 25.3 25.3 ###
2012-Nov-30 Fri 8.87 ### 8.82 ### ### ### 0.0
2012-Nov-29 Thu 8.8 ### 8.8 8.87 250,523 ### 76.3 76.3 ###
2012-Nov-28 Wed ### ### 8.79 8.8 ### ### 0.6
2012-Nov-27 Tue ### 9.4 ### 9.2 ### ### 0.7
2012-Nov-26 Mon ### 9.55 9 ### ### ### 0.0
2012-Nov-23 Fri ### ### ### 9.41 13.2 13.2 0.7
2012-Nov-22 Thu 9.82 9.82 ### ### 14.2 14.2 0.0
2012-Nov-21 Wed 9.88 ### 9.7 9.7 18.1 18.1 0.7
2012-Nov-20 Tue 9.84 ### 9.83 ### 74.7 74.7 0.0
2012-Nov-19 Mon 9.75 9.79 9.7 9.77 ### ### 0.7
2012-Nov-16 Fri ### ### 9.7 9.71 399,329 1,936,745 ### ### ###
2012-Nov-15 Thu ### ### ### ### 30.8 30.8 0.0
2012-Nov-14 Wed ### ### ### ### 25.3 25.3 0.0
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon ### ### ### ### 225,284 0 76.7 76.7 0.0
2012-Nov-09 Fri ### ### ### ### 65.6 65.6 0.0
2012-Nov-08 Thu ### ### ### ### 212,842 0 ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 269,750 0 ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 83.7 83.7 0.0
2012-Nov-05 Mon ### 10.21 ### ### 16.8 16.8 0.0
2012-Nov-02 Fri ### 10.21 ### ### 505,050 2,578,280 20.8 20.8 0.0
2012-Nov-01 Thu ### ### ### ### 18.5 18.5 0.0
2012-Oct-31 Wed ### ### 10.22 ### 333,221 1,702,759 66.8 66.8 0.0
2012-Oct-30 Tue ### ### 10.21 10.22 292,978 1,495,652 30.8 30.8 0.7
2012-Oct-29 Mon ### 10.47 ### ### ### ### 0.0
2012-Oct-26 Fri 10.26 ### 10.21 10.28 ### ### 0.7
2012-Oct-25 Thu ### 10.25 ### 10.21 ### ### ###
2012-Oct-24 Wed ### ### ### ### 519,678 0 27.3 27.3 0.0
2012-Oct-23 Tue 10.2 10.23 ### 10.21 357,628 ### 70.4 70.4 ###
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri 9.7 ### ### ### ### ### 0.0
2012-Oct-18 Thu ### 9.7 ### ### 1,144,445 5,550,558 31.8 31.8 0.0
2012-Oct-17 Wed 9.85 9.85 9.5 ### 827,174 ### 13.5 13.5 0.0
2012-Oct-16 Tue ### ### 9.85 9.86 648,158 3,192,178 13.3 13.3 0.7
2012-Oct-15 Mon 10.23 10.25 ### ### 265,771 1,362,076 24.7 24.7 0.0
2012-Oct-12 Fri 10.28 10.29 10.2 10.23 203,524 ### ### ### ###
2012-Oct-11 Thu ### ### 10.2 10.21 ### ### ###
2012-Oct-10 Wed ### ### ### ### 303,554 0 ### ### 0.0
2012-Oct-09 Tue 10.29 10.4 ### ### 441,587 2,296,252 18.1 18.1 0.0
2012-Oct-08 Mon ### 10.46 10.27 10.27 31.9 31.9 ###
2012-Oct-05 Fri ### 10.43 10.29 10.29 20.4 20.4 ###
2012-Oct-04 Thu 10.59 ### ### ### ### ### 0.0
2012-Oct-03 Wed ### 10.7 10.49 10.59 30.9 30.9 ###
2012-Oct-02 Tue 10.4 10.51 ### 10.5 72.1 72.1 0.8
2012-Oct-01 Mon ### ### ### 10.28 92,352 0 81.5 81.5 0.7
2012-Sep-28 Fri 10.5 10.55 ### ### ### ### 0.0
2012-Sep-27 Thu 10.2 10.51 ### 10.48 ### ### 0.7
2012-Sep-26 Wed 10.2 10.2 ### ### 412,181 2,102,123 27.8 27.8 0.0
2012-Sep-25 Tue 10.4 10.42 10.2 10.25 ### ### 0.7
2012-Sep-24 Mon 10.73 10.73 ### 10.4 13.2 13.2 0.7
2012-Sep-21 Fri 10.85 10.85 ### 10.72 19.8 19.8 0.8
2012-Sep-20 Thu ### ### 10.85 10.85 298,721 ### ### ### 0.8
2012-Sep-19 Wed ### ### ### ### 315,476 0 ### ### 0.0
2012-Sep-18 Tue ### ### ### ### 28.6 28.6 0.0
2012-Sep-17 Mon 11.26 11.26 ### ### 107,378 ### ### ### 0.0
2012-Sep-14 Fri ### 11.2 ### 11.2 147,776 827,545 ### ### 0.8
2012-Sep-13 Thu ### ### ### ### 18.7 18.7 0.0
2012-Sep-12 Wed ### ### ### ### 177,887 0 69.6 69.6 0.0
2012-Sep-11 Tue ### ### ### ### 110,254 0 ### ### 0.0
2012-Sep-10 Mon ### ### 10.945 ### 287,572 ### 29.1 29.1 0.0
2012-Sep-07 Fri ### ### ### ### 19.4 19.4 0.0
2012-Sep-06 Thu ### ### 10.84 10.88 17.9 17.9 0.8
2012-Sep-05 Wed ### ### 10.84 ### 35.4 35.4 0.0
2012-Sep-04 Tue ### ### 10.83 ### 441,472 2,390,570 80.1 80.1 0.0
2012-Sep-03 Mon 11.4 11.4 ### ### ### ### 0.0
2012-Aug-31 Fri ### 11.53 11.25 ### ### ### 0.0
2012-Aug-30 Thu 11.78 11.85 ### ### 349,075 ### 18.4 18.4 0.0
2012-Aug-29 Wed ### 11.87 ### 11.78 78.8 78.8 ###
2012-Aug-28 Tue ### 11.77 11.57 11.71 294,621 3,438,227 76.9 76.9 ###
2012-Aug-27 Mon ### ### ### ### 261,055 0 17.6 17.6 0.0
2012-Aug-24 Fri ### ### 11.85 ### ### ### 0.0
2012-Aug-23 Thu 12.25 12.46 ### 12.46 472,850 2,945,855 79.0 79.0 0.9
2012-Aug-22 Wed ### 12.45 ### 12.25 29.1 29.1 0.9
2012-Aug-21 Tue ### ### ### ### 652,827 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 502,052 0 3.2 3.2 0.0
2012-Aug-17 Fri ### ### 12.79 ### 168,745 1,079,124 ### ### 0.0
2012-Aug-16 Thu ### ### 12.77 12.88 ### ### ###
2012-Aug-15 Wed ### ### 12.77 12.77 103,178 ### 18.9 18.9 0.9
2012-Aug-14 Tue ### ### ### 12.85 ### ### 0.9
2012-Aug-13 Mon ### ### ### ### 28.9 28.9 0.0
2012-Aug-10 Fri ### ### ### ### 56,729 0 ### ### 0.0
2012-Aug-09 Thu ### ### ### ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 112,675 0 73.3 73.3 0.0
2012-Aug-07 Tue ### ### ### ### 25,584 0 27.6 27.6 0.0
2012-Aug-06 Mon ### ### 12.78 ### ### ### 0.0
2012-Aug-03 Fri 12.74 ### ### ### 111,557 0 27.8 27.8 0.0
2012-Aug-02 Thu 12.78 ### ### ### 75.1 75.1 0.0
2012-Aug-01 Wed ### ### 12.79 12.86 15.7 15.7 0.9
2012-Jul-30 Mon 12.85 ### 12.81 ### ### ### 0.0
2012-Jul-27 Fri 12.85 12.85 ### 12.81 23.6 23.6 ###
2012-Jul-26 Thu 12.83 12.84 ### 12.8 ### ### 0.9
2012-Jul-25 Wed 12.75 12.78 12.57 12.78 65,724 833,051 73.2 73.2 0.9
2012-Jul-24 Tue 12.81 12.84 12.52 12.83 76.4 76.4 ###
2012-Jul-23 Mon ### ### 12.83 12.83 120,454 ### ### ### ###
2012-Jul-20 Fri 12.77 ### 12.77 ### 148,285 ### 79.0 79.0 0.0
2012-Jul-19 Thu 12.4 12.72 12.4 12.72 ### ### 0.9
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### 121,755 0 83.4 83.4 0.0
2012-Jul-13 Fri ### ### ### ### 94,946 0 68.0 68.0 0.0
2012-Jul-12 Thu 12.25 ### ### ### 111,140 0 ### ### 0.0
2012-Jul-11 Wed 12.2 12.23 ### 12.2 ### ### ###
2012-Jul-10 Tue 12.22 12.29 ### 12.21 ### ### 0.9
2012-Jul-09 Mon 12.2 12.25 ### ### 63,287 ### 35.0 35.0 0.0
2012-Jul-06 Fri 12.2 12.24 ### 12.22 58,386 357,322 73.6 73.6 0.9
2012-Jul-05 Thu 12.21 12.27 ### 12.2 ### ### ###
2012-Jul-04 Wed ### ### ### ### 64.1 64.1 0.0
2012-Jul-03 Tue 11.89 ### 11.89 ### 112,145 ### ### ### 0.0
2012-Jul-02 Mon ### ### 11.81 ### 193,924 1,145,121 ### ### 0.0
2012-Jun-29 Fri ### 11.81 11.59 11.74 105,584 ### 63.2 63.2 0.8
2012-Jun-28 Thu 11.75 11.8 ### 11.72 35.5 35.5 0.8
2012-Jun-27 Wed 11.51 ### 11.51 11.57 71.9 71.9 ###
2012-Jun-26 Tue 11.7 11.79 11.53 11.55 26.3 26.3 0.8
2012-Jun-25 Mon 11.74 11.75 ### 11.7 39.1 39.1 0.8
2012-Jun-22 Fri 11.81 ### ### 11.74 ### ### 0.8
2012-Jun-21 Thu 11.85 ### 11.8 11.84 38.0 38.0 0.8
2012-Jun-20 Wed ### ### 11.85 11.87 19.6 19.6 0.8
2012-Jun-19 Tue 11.84 ### 11.84 ### 84.4 84.4 0.0
2012-Jun-18 Mon 11.78 ### 11.78 ### 334,658 ### 78.1 78.1 0.0
2012-Jun-15 Fri ### ### ### ### 16.4 16.4 0.0
2012-Jun-14 Thu 11.8 11.83 11.71 11.73 69,989 823,770 ### ### 0.8
2012-Jun-13 Wed ### ### 11.7 11.83 63,373 ### ### ### 0.8
2012-Jun-12 Tue ### 12.155 11.8 11.85 124,121 1,486,659 ### ### ###
2012-Jun-08 Fri ### ### 11.77 11.8 143,252 ### 20.7 20.7 0.8
2012-Jun-07 Thu 11.55 ### 11.55 ### ### ### 0.0
2012-Jun-06 Wed ### 11.55 ### ### 74.3 74.3 0.0
2012-Jun-05 Tue ### 11.42 ### ### 136,872 ### ### ### 0.0
2012-Jun-04 Mon 11.55 11.55 ### ### 202,975 1,172,180 ### ### 0.0
2012-Jun-01 Fri 11.7 11.75 11.59 ### 102,180 1,192,440 34.7 34.7 0.0
2012-May-31 Thu ### 11.78 11.59 11.73 67.8 67.8 0.8
2012-May-30 Wed 11.81 11.825 11.59 ### 22.1 22.1 0.0
2012-May-29 Tue 11.58 11.83 11.58 11.81 76.1 76.1 ###
2012-May-28 Mon ### ### 11.55 11.58 120,022 693,127 ### ### 0.8
2012-May-25 Fri 11.7 11.74 ### ### ### ### 0.0
2012-May-24 Thu 11.85 ### ### 11.7 135,380 0 24.1 24.1 0.8
2012-May-23 Wed ### ### 11.82 11.88 36.8 36.8 0.8
2012-May-22 Tue ### ### ### ### 163,980 0 21.5 21.5 0.0
2012-May-21 Mon ### ### 11.8 ### 111,980 660,682 ### ### 0.0
2012-May-18 Fri ### ### 11.59 ### 83.7 83.7 0.0
2012-May-17 Thu 12.57 12.57 ### ### ### ### 0.0
2012-May-16 Wed ### ### 12.41 12.51 ### ### ###
2012-May-15 Tue ### 12.73 ### ### ### ### 0.0
2012-May-14 Mon 12.56 12.71 12.56 ### 81.8 81.8 0.0
2012-May-11 Fri 12.42 12.52 ### 12.49 71,080 ### ### ### 0.9
2012-May-10 Thu 12.4 12.53 ### ### 23.5 23.5 0.0
2012-May-09 Wed 12.53 ### ### ### 137,150 0 ### ### 0.0
2012-May-08 Tue ### 12.7 12.5 12.52 26.6 26.6 0.9
2012-May-07 Mon ### ### 12.58 12.58 146,877 923,856 ### ### 0.9
2012-May-04 Fri ### 13.46 ### ### ### ### 0.0
2012-May-03 Thu ### 13.44 ### 13.42 80.1 80.1 1.0
2012-May-02 Wed ### ### 13.27 ### ### ### 0.0
2012-May-01 Tue ### ### ### 13.27 93,281 0 82.6 82.6 0.9
2012-Apr-30 Mon ### 13.22 ### ### 27.2 27.2 0.0
2012-Apr-27 Fri ### 13.23 ### 13.2 ### ### 0.9
2012-Apr-26 Thu ### ### ### ### 115,086 0 36.2 36.2 0.0
2012-Apr-24 Tue ### 13.28 ### ### ### ### 0.0
2012-Apr-23 Mon ### 13.29 ### ### 74,841 ### ### ### 0.0
2012-Apr-20 Fri ### 13.22 ### ### 73.4 73.4 0.0
2012-Apr-19 Thu ### ### ### 13.22 ### ### 0.9
2012-Apr-18 Wed 12.75 ### ### ### ### ### 0.0
2012-Apr-17 Tue 12.55 12.71 12.5 ### 81.6 81.6 0.0
2012-Apr-16 Mon 12.53 12.58 ### 12.44 ### ### 0.9
2012-Apr-13 Fri 12.25 12.54 12.25 12.54 176,683 2,189,985 86.5 86.5 0.9
2012-Apr-12 Thu 12.2 12.27 ### 12.25 ### ### 0.9
2012-Apr-11 Wed ### 12.28 ### ### 63,157 387,783 82.9 82.9 0.0
2012-Apr-10 Tue 12.26 ### ### ### 28.2 28.2 0.0
2012-Apr-05 Thu ### ### 12.2 12.28 87,674 ### 26.5 26.5 0.9
2012-Apr-04 Wed 12.41 12.49 ### 12.4 92,845 ### 31.6 31.6 0.9
2012-Apr-03 Tue 12.43 12.53 12.41 12.42 112,223 1,399,420 31.2 31.2 0.9
2012-Apr-02 Mon ### 12.46 12.26 ### 74.5 74.5 0.0
2012-Mar-30 Fri ### ### ### 12.25 105,673 0 ### ### 0.9
2012-Mar-29 Thu 12.26 ### 12.25 12.25 85,885 526,045 33.7 33.7 0.9
2012-Mar-28 Wed ### 12.27 ### 12.26 ### ### 0.9
2012-Mar-27 Tue ### ### ### ### 132,558 0 70.8 70.8 0.0
2012-Mar-26 Mon ### ### ### ### 220,876 0 72.2 72.2 0.0
2012-Mar-23 Fri 11.75 ### 11.74 ### 79.3 79.3 0.0
2012-Mar-22 Thu 11.81 ### 11.74 11.75 68,220 400,451 27.7 27.7 ###
2012-Mar-21 Wed ### ### ### ### ### ### 0.0
2012-Mar-20 Tue 11.75 11.84 ### ### 29.9 29.9 0.0
2012-Mar-19 Mon 11.85 ### ### 11.73 288,773 0 24.6 24.6 0.8
2012-Mar-16 Fri ### 12.44 11.85 11.85 11.1 11.1 ###
2012-Mar-15 Thu 12.4 12.46 ### ### 238,556 ### 13.7 13.7 0.0
2012-Mar-14 Wed ### 12.56 ### 12.41 ### ### ###
2012-Mar-13 Tue ### ### ### ### 201,572 0 ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 90,872 0 27.7 27.7 0.0
2012-Mar-09 Fri ### 12.23 ### 12.2 153,876 940,951 ### ### ###
2012-Mar-08 Thu ### 12.25 11.87 ### ### ### 0.0
2012-Mar-07 Wed ### 12.21 ### ### ### ### 0.0
2012-Mar-06 Tue ### 12.5 12.24 12.24 33.4 33.4 0.9
2012-Mar-05 Mon 12.27 12.44 12.27 ### 83,280 1,028,924 79.8 79.8 0.0
2012-Mar-02 Fri 12.55 12.58 12.42 12.52 111,179 ### 29.5 29.5 0.9
2012-Mar-01 Thu ### ### ### 12.45 358,252 0 80.5 80.5 ###
2012-Feb-29 Wed ### ### ### 12.55 76.7 76.7 ###
2012-Feb-28 Tue 12.42 12.5 ### ### 130,646 ### 29.4 29.4 0.0
2012-Feb-27 Mon ### ### ### 12.44 69,481 0 ### ### 0.9
2012-Feb-24 Fri 12.43 12.79 12.25 ### 125,224 ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### ### ### 0.0
2012-Feb-22 Wed 13.26 13.26 ### ### 14.2 14.2 0.0
2012-Feb-21 Tue ### ### 12.84 ### 170,177 ### ### ### 0.0
2012-Feb-20 Mon ### ### 12.88 ### ### ### 0.0
2012-Feb-17 Fri ### 12.88 12.54 12.79 127,683 1,622,850 ### ### ###
2012-Feb-16 Thu ### ### 12.42 12.55 ### ### ###
2012-Feb-15 Wed ### 12.7 12.42 ### 104,189 ### 72.8 72.8 0.0
2012-Feb-14 Tue 12.43 12.7 12.43 ### 206,477 2,594,383 ### ### 0.0
2012-Feb-13 Mon ### ### 12.29 ### 221,377 ### ### ### 0.0
2012-Feb-10 Fri ### ### ### 12.29 ### ### 0.9
2012-Feb-09 Thu ### ### ### ### 70.6 70.6 0.0
2012-Feb-08 Wed ### ### ### ### ### ### 0.0
2012-Feb-07 Tue 12.29 ### ### ### 157,478 0 16.1 16.1 0.0
2012-Feb-06 Mon ### 12.46 12.28 12.28 28.4 28.4 0.9
2012-Feb-03 Fri ### ### 12.22 12.24 ### ### 0.9
2012-Feb-02 Thu ### 12.45 12.21 12.4 76,079 938,054 75.1 75.1 0.9
2012-Feb-01 Wed ### 12.24 ### ### 83,853 513,180 32.8 32.8 0.0
2012-Jan-31 Tue 12.25 12.27 ### ### 27.4 27.4 0.0
2012-Jan-30 Mon 12.29 ### 12.21 12.23 ### ### ###
2012-Jan-27 Fri ### ### ### ### ### ### 0.0
2012-Jan-25 Wed ### ### ### 12.28 99,070 0 76.3 76.3 0.9
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### 12.23 ### ### ### ### 0.0
2012-Jan-20 Fri ### 12.21 ### ### 73.3 73.3 0.0
2012-Jan-19 Thu 12.2 12.25 ### ### 102,027 ### 26.2 26.2 0.0
2012-Jan-18 Wed 11.73 ### 11.71 ### 87.7 87.7 0.0
2012-Jan-17 Tue ### ### ### 11.7 334,928 0 9.0 9.0 0.8
2012-Jan-16 Mon 12.5 12.51 ### ### 5.7 5.7 0.0
2012-Jan-13 Fri 12.79 12.82 12.55 12.57 92,724 ### 13.6 13.6 0.9
2012-Jan-12 Thu ### 12.78 12.51 12.74 77.1 77.1 ###
2012-Jan-11 Wed ### ### 12.27 ### ### ### 0.0
2012-Jan-10 Tue ### 12.43 ### ### ### ### 0.0
2012-Jan-09 Mon 12.45 12.45 ### ### ### ### 0.0
2012-Jan-06 Fri ### 12.49 ### ### 75.3 75.3 0.0
2012-Jan-05 Thu 12.29 12.5 ### 12.5 ### ### 0.9
2012-Jan-04 Wed 12.23 12.5 ### ### 97,821 611,381 72.5 72.5 0.0
2012-Jan-03 Tue ### 12.23 ### 12.23 70,642 431,975 ### ### ###
2011-Dec-30 Fri ### ### ### ### 27,740 0 ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 35,571 0 ### ### 0.0
2011-Dec-28 Wed 12.23 12.23 ### ### 45,047 ### 26.5 26.5 0.0
2011-Dec-23 Fri 12.23 12.27 ### 12.23 ### ### ###
2011-Dec-22 Thu 12.27 12.28 ### ### 129,720 796,480 27.1 27.1 0.0
2011-Dec-21 Wed 12.2 ### ### ### ### ### 0.0
2011-Dec-20 Tue ### 12.24 ### ### 136,223 833,684 ### ### 0.0
2011-Dec-19 Mon 12.2 12.22 ### ### 56.2 56.2 0.0
2011-Dec-16 Fri ### 12.4 12.2 12.28 132,682 1,631,988 28.9 28.9 0.9
2011-Dec-15 Thu 12.4 12.4 12.2 12.23 358,947 4,415,048 ### ### ###
2011-Dec-14 Wed ### 12.42 ### 12.42 104,624 ### ### ### 0.9
2011-Dec-13 Tue 12.21 ### ### ### 31.4 31.4 0.0
2011-Dec-12 Mon ### 12.45 12.29 ### 265,981 3,290,184 ### ### 0.0
2011-Dec-09 Fri 12.27 ### ### ### 108,385 0 ### ### 0.0
2011-Dec-08 Thu 12.42 12.48 ### 12.41 120,974 754,877 35.4 35.4 ###
2011-Dec-07 Wed 12.4 12.48 ### 12.45 73.2 73.2 ###
2011-Dec-06 Tue ### 12.5 ### 12.4 236,228 1,476,425 ### ### 0.9
2011-Dec-05 Mon 12.44 12.44 12.24 ### 23.0 23.0 0.0
2011-Dec-02 Fri ### 12.5 ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed 11.82 ### 11.81 ### 203,479 1,201,543 ### ### 0.0
2011-Nov-29 Tue 11.85 ### ### 11.82 86,686 0 ### ### 0.8
2011-Nov-28 Mon 11.51 ### 11.51 11.84 87.3 87.3 0.8
2011-Nov-25 Fri ### ### 11.25 11.43 ### ### ###
2011-Nov-24 Thu 11.75 11.79 11.59 11.59 23.2 23.2 0.8
2011-Nov-23 Wed 11.85 ### 11.82 ### 124,226 734,175 85.3 85.3 0.0
2011-Nov-22 Tue ### ### 11.77 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 102,457 0 ### ### 0.0
2011-Nov-18 Fri ### 12.45 ### ### 22.9 22.9 0.0
2011-Nov-17 Thu 12.58 ### 12.5 12.55 105,742 660,887 25.2 25.2 ###
2011-Nov-16 Wed 12.83 ### ### ### 25.1 25.1 0.0
2011-Nov-15 Tue ### ### 12.73 12.86 100,550 ### 29.7 29.7 0.9
2011-Nov-14 Mon ### ### 12.79 ### 120,944 ### 28.4 28.4 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### 12.46 12.59 132,777 ### ### ### ###
2011-Nov-09 Wed ### ### 12.87 ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 135,721 0 ### ### 0.0
2011-Nov-07 Mon ### ### 12.84 ### ### ### 0.0
2011-Nov-04 Fri 12.8 ### 12.75 ### ### ### 0.0
2011-Nov-03 Thu 12.85 12.85 12.52 ### 243,752 ### 24.3 24.3 0.0
2011-Nov-02 Wed ### ### 11.75 12.85 ### ### 0.9
2011-Nov-01 Tue ### 12.49 ### 12.45 206,043 ### ### ### ###
2011-Oct-31 Mon ### ### 11.83 12.26 221,746 1,311,627 89.1 89.1 0.9
2011-Oct-28 Fri ### ### 11.82 ### 35.3 35.3 0.0
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed 11.82 ### ### 11.81 118,271 0 ### ### ###
2011-Oct-25 Tue ### ### 11.81 ### 93,926 ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 1,224,226 0 69.7 69.7 0.0
2011-Oct-21 Fri ### ### ### 11.79 27.5 27.5 0.8
2011-Oct-20 Thu 11.84 ### 11.8 11.84 86,322 ### ### ### 0.8
2011-Oct-19 Wed ### ### 11.72 11.84 95,028 ### ### ### 0.8
2011-Oct-18 Tue 11.71 ### ### 11.86 196,186 0 87.3 87.3 0.8
2011-Oct-17 Mon ### ### ### ### 85.7 85.7 0.0
2011-Oct-14 Fri 11.88 11.88 ### 11.7 174,151 1,034,456 ### ### 0.8
2011-Oct-13 Thu 11.75 ### 11.75 11.8 576,872 3,389,123 ### ### 0.8
2011-Oct-12 Wed 11.85 11.88 ### ### 527,846 ### 20.1 20.1 0.0
2011-Oct-11 Tue ### ### ### ### 183,946 0 ### ### 0.0
2011-Oct-10 Mon ### 11.81 11.52 ### 77,528 ### 62.6 62.6 0.0
2011-Oct-07 Fri 11.71 ### 11.52 11.74 ### ### 0.8
2011-Oct-06 Thu ### ### 11.27 ### 197,183 1,111,126 72.9 72.9 0.0
2011-Oct-05 Wed 11.25 ### ### ### 157,124 0 74.4 74.4 0.0
2011-Oct-04 Tue ### 11.25 ### 11.2 81.5 81.5 0.8
2011-Oct-03 Mon ### 11.28 ### ### 84,747 477,973 86.8 86.8 0.0
2011-Sep-30 Fri 11.25 ### 11.21 ### 91,147 510,878 ### ### 0.0
2011-Sep-29 Thu 11.21 11.26 ### 11.2 108,981 ### 29.1 29.1 0.8
2011-Sep-28 Wed 11.24 ### 11.23 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### 11.21 160,850 0 ### ### ###
2011-Sep-26 Mon 11.25 ### ### ### ### ### 0.0
2011-Sep-23 Fri ### 11.26 10.89 11.25 85.4 85.4 ###
2011-Sep-22 Thu ### 11.24 ### ### 138,352 ### 47.9 47.9 0.0
2011-Sep-21 Wed ### 11.29 ### 11.25 ### ### ###
2011-Sep-20 Tue ### ### 10.89 ### 194,783 ### 34.9 34.9 0.0
2011-Sep-19 Mon 10.88 ### 10.88 ### 92,385 502,574 83.5 83.5 0.0
2011-Sep-16 Fri 10.88 ### 10.75 ### 353,152 ### 77.5 77.5 0.0
2011-Sep-15 Thu 10.78 ### 10.49 ### 177,554 931,270 ### ### 0.0
2011-Sep-14 Wed ### 10.83 10.5 10.5 160,848 1,715,443 44.0 44.0 0.8
2011-Sep-13 Tue ### 10.82 ### ### 196,056 ### 34.0 34.0 0.0
2011-Sep-12 Mon 10.54 10.74 10.42 ### 149,671 ### ### ### 0.0
2011-Sep-09 Fri 10.71 ### 10.71 ### 115,525 ### 82.2 82.2 0.0
2011-Sep-08 Thu ### ### 10.77 ### 196,923 ### 34.3 34.3 0.0
2011-Sep-07 Wed 10.53 10.85 10.48 10.82 83.4 83.4 0.8
2011-Sep-06 Tue 10.5 10.58 ### ### 22.1 22.1 0.0
2011-Sep-05 Mon ### 10.79 ### ### 79.9 79.9 0.0
2011-Sep-02 Fri ### 10.72 10.58 ### 187,025 ### 76.6 76.6 0.0
2011-Sep-01 Thu ### ### 10.83 10.83 251,949 ### ### ### ###
2011-Aug-31 Wed ### ### 10.71 10.88 154,141 825,425 ### ### 0.8
2011-Aug-30 Tue 10.89 ### 10.85 ### 238,557 1,294,171 ### ### 0.0
2011-Aug-29 Mon 10.76 ### 10.76 10.8 179,874 967,722 62.6 62.6 ###
2011-Aug-26 Fri 11.29 ### ### 11.25 ### ### ###
2011-Aug-25 Thu 11.24 11.44 ### 11.2 309,782 1,771,953 ### ### 0.8
2011-Aug-24 Wed ### 11.23 ### ### ### ### 0.0
2011-Aug-23 Tue 10.52 10.89 10.52 10.85 268,778 ### 82.6 82.6 0.8
2011-Aug-22 Mon ### 10.48 10.2 10.2 ### ### 0.7
2011-Aug-19 Fri 10.55 10.55 ### ### 277,784 ### 26.1 26.1 0.0
2011-Aug-18 Thu ### ### ### ### 182,988 0 28.9 28.9 0.0
2011-Aug-17 Wed 10.86 ### 10.77 ### ### ### 0.0
2011-Aug-16 Tue 10.85 ### ### ### 456,076 0 79.1 79.1 0.0
2011-Aug-15 Mon 10.7 10.78 ### 10.74 168,280 907,029 ### ### 0.8
2011-Aug-12 Fri ### 10.86 10.58 10.58 ### ### 0.8
2011-Aug-11 Thu ### 10.59 10.22 10.46 ### ### 0.7
2011-Aug-10 Wed 10.51 10.87 10.5 ### 186,228 1,989,846 68.0 68.0 0.0
2011-Aug-09 Tue ### 10.5 9.53 10.49 407,656 4,082,674 ### ### ###
2011-Aug-08 Mon 10.8 10.8 10.4 10.53 ### ### 0.8
2011-Aug-05 Fri ### 11.24 ### ### 391,356 2,199,420 96.9 96.9 0.0
2011-Aug-04 Thu ### 11.54 ### 11.26 ### ### 0.8
2011-Aug-03 Wed 11.72 11.72 11.29 11.29 108,649 ### ### ### ###
2011-Aug-02 Tue 11.72 11.83 ### 11.72 84,752 ### 74.8 74.8 0.8
2011-Aug-01 Mon 11.43 11.79 ### 11.77 81.4 81.4 ###
2011-Jul-29 Fri 11.43 11.5 11.29 11.44 73,450 ### ### ### 0.8
2011-Jul-28 Thu 11.7 11.73 11.52 11.52 23.4 23.4 0.8
2011-Jul-27 Wed 11.76 11.88 11.71 11.77 127,148 ### 72.4 72.4 ###
2011-Jul-26 Tue 11.74 11.85 11.71 11.84 ### ### 0.8
2011-Jul-25 Mon 11.86 ### ### ### 53,988 0 32.8 32.8 0.0
2011-Jul-22 Fri 11.74 11.88 11.73 11.88 ### ### 0.8
2011-Jul-21 Thu 11.72 11.81 ### ### 71,645 ### ### ### 0.0
2011-Jul-20 Wed 11.4 11.72 ### 11.72 ### ### 0.8
2011-Jul-19 Tue ### 11.41 ### ### 87.1 87.1 0.0
2011-Jul-18 Mon ### 11.25 ### ### ### ### 0.0
2011-Jul-15 Fri 11.45 11.45 11.22 11.23 ### ### 0.8
2011-Jul-14 Thu 11.59 11.59 11.41 11.44 26.8 26.8 0.8
2011-Jul-13 Wed ### 11.7 ### ### 86.7 86.7 0.0
2011-Jul-12 Tue 11.41 11.5 11.28 ### ### ### 0.0
2011-Jul-11 Mon 11.45 11.51 ### 11.46 ### ### 0.8
2011-Jul-08 Fri 11.26 11.59 11.26 11.59 203,129 2,320,748 83.6 83.6 0.8
2011-Jul-07 Thu 11.22 11.26 ### 11.23 49,470 ### ### ### 0.8
2011-Jul-06 Wed 11.4 ### ### 11.24 133,045 0 ### ### 0.8
2011-Jul-05 Tue 11.58 11.58 ### ### 75,758 ### ### ### 0.0
2011-Jul-04 Mon 11.44 11.71 11.43 11.58 76.4 76.4 0.8
2011-Jul-01 Fri ### 11.49 ### 11.25 66,849 384,047 ### ### ###
2011-Jun-30 Thu ### ### ### ### 74.2 74.2 0.0
2011-Jun-29 Wed ### 11.27 ### ### 127,387 717,825 ### ### 0.0
2011-Jun-28 Tue 10.75 ### 10.75 ### 170,886 ### ### ### 0.0
2011-Jun-27 Mon 10.48 ### ### ### 137,446 0 ### ### 0.0
2011-Jun-24 Fri 10.7 10.8 10.46 10.51 ### ### ###
2011-Jun-23 Thu 10.5 10.75 10.44 10.72 ### ### 0.8
2011-Jun-22 Wed 10.46 ### ### 10.51 158,545 0 ### ### ###
2011-Jun-21 Tue ### ### ### ### 149,824 0 ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 188,082 0 86.1 86.1 0.0
2011-Jun-17 Fri ### ### ### ### 450,425 0 30.2 30.2 0.0
2011-Jun-16 Thu 10.22 10.22 ### ### 211,688 1,081,725 39.0 39.0 0.0
2011-Jun-15 Wed 10.4 10.41 10.24 10.24 ### ### ###
2011-Jun-14 Tue ### 10.4 10.21 ### 74.2 74.2 0.0
2011-Jun-10 Fri 10.45 10.46 10.29 ### 21.9 21.9 0.0
2011-Jun-09 Thu 10.22 10.4 10.22 10.4 331,942 3,422,322 79.2 79.2 0.7
2011-Jun-08 Wed 10.25 ### 10.2 10.27 263,184 ### ### ### ###
2011-Jun-07 Tue 10.4 10.4 ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### 10.4 23.5 23.5 0.7
2011-Jun-03 Fri ### 10.75 10.49 10.7 313,257 3,326,789 77.6 77.6 0.8
2011-Jun-02 Thu 10.76 10.8 ### ### 115,825 625,455 ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 22.3 22.3 0.0
2011-May-31 Tue ### ### 10.8 ### 19.2 19.2 0.0
2011-May-30 Mon ### 11.23 ### ### ### ### 0.0
2011-May-27 Fri 11.21 11.29 ### 11.2 ### ### 0.8
2011-May-26 Thu 11.26 ### 11.2 ### ### ### 0.0
2011-May-25 Wed ### ### ### 11.26 86.7 86.7 0.8
2011-May-24 Tue ### 11.42 ### ### 171,371 978,528 22.1 22.1 0.0
2011-May-23 Mon 11.41 11.43 ### ### 131,626 752,242 ### ### 0.0
2011-May-20 Fri ### 11.53 ### 11.41 71.9 71.9 ###
2011-May-19 Thu ### ### ### ### 11.4 11.4 0.0
2011-May-18 Wed ### 11.57 ### 11.55 196,070 ### 82.4 82.4 0.8
2011-May-17 Tue ### ### ### ### 82.1 82.1 0.0
2011-May-16 Mon 11.22 ### 11.2 11.21 42.4 42.4 ###
2011-May-13 Fri ### 11.46 ### ### 73.6 73.6 0.0
2011-May-12 Thu 11.51 ### ### ### 27.7 27.7 0.0
2011-May-11 Wed 11.71 11.79 ### 11.7 33.0 33.0 0.8
2011-May-10 Tue ### 11.77 11.5 11.5 126,250 ### ### ### ###
2011-May-09 Mon 11.42 ### 11.42 ### ### ### 0.0
2011-May-06 Fri ### 11.43 ### ### 152,246 870,085 81.0 81.0 0.0
2011-May-05 Thu ### 11.22 ### ### 197,357 1,107,172 24.9 24.9 0.0
2011-May-04 Wed ### 11.24 ### 11.2 83.3 83.3 0.8
2011-May-03 Tue ### 11.22 ### ### 140,256 ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 46.4 46.4 0.0
2011-Apr-29 Fri ### ### ### ### ### ### 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 46.3 46.3 0.0
2011-Apr-21 Thu ### 11.2 ### ### 164,421 920,757 ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 222,550 0 72.6 72.6 0.0
2011-Apr-19 Tue ### ### 10.86 ### 208,551 ### 80.9 80.9 0.0
2011-Apr-18 Mon ### 11.29 ### ### ### ### 0.0
2011-Apr-15 Fri 11.5 11.52 ### ### ### ### 0.0
2011-Apr-14 Thu 11.71 11.77 11.44 ### 163,021 1,891,858 30.8 30.8 0.0
2011-Apr-13 Wed 11.77 ### ### 11.76 ### ### 0.8
2011-Apr-12 Tue 11.8 ### 11.75 ### 120,188 ### ### ### 0.0
2011-Apr-11 Mon ### ### 11.81 11.82 289,478 ### 25.1 25.1 0.8
2011-Apr-08 Fri ### ### 11.81 ### 116,229 ### ### ### 0.0
2011-Apr-07 Thu ### ### 11.75 ### 141,327 ### 29.2 29.2 0.0
2011-Apr-06 Wed 11.88 ### 11.77 ### ### ### 0.0
2011-Apr-05 Tue ### ### 11.89 ### 136,029 ### 31.0 31.0 0.0
2011-Apr-04 Mon ### ### ### ### 99,379 0 70.5 70.5 0.0
2011-Apr-01 Fri ### ### 11.73 ### ### ### 0.0
2011-Mar-31 Thu 12.23 12.23 ### ### 107,024 654,451 23.1 23.1 0.0
2011-Mar-30 Wed 12.22 ### ### ### 20.7 20.7 0.0
2011-Mar-29 Tue 11.75 ### 11.75 ### ### ### 0.0
2011-Mar-28 Mon ### 12.2 11.88 ### 20.1 20.1 0.0
2011-Mar-25 Fri 11.85 ### 11.82 ### ### ### 0.0
2011-Mar-24 Thu 11.54 11.82 11.48 11.78 ### ### ###
2011-Mar-23 Wed ### 11.5 ### ### 72.0 72.0 0.0
2011-Mar-22 Tue ### 11.78 11.21 ### 225,681 ### ### ### 0.0
2011-Mar-21 Mon 11.74 11.81 11.42 11.56 18.5 18.5 0.8
2011-Mar-18 Fri ### 11.74 11.26 11.72 352,070 ### 77.7 77.7 0.8
2011-Mar-17 Thu ### 11.27 ### ### 436,253 2,458,285 ### ### 0.0
2011-Mar-16 Wed 10.5 ### 10.42 ### 464,549 ### ### ### 0.0
2011-Mar-15 Tue ### ### 10.8 10.8 311,823 1,683,844 ### ### ###
2011-Mar-14 Mon 11.26 ### 10.86 ### 46.7 46.7 0.0
2011-Mar-11 Fri ### 11.5 11.26 11.4 318,854 3,628,558 ### ### 0.8
2011-Mar-10 Thu ### 11.56 ### 11.5 92.3 92.3 ###
2011-Mar-09 Wed 11.74 11.74 10.85 ### 942,685 10,647,627 ### ### 0.0
2011-Mar-08 Tue ### ### 11.74 11.77 8.0 8.0 ###
2011-Mar-07 Mon 12.5 12.51 ### ### 213,023 1,332,458 ### ### 0.0
2011-Mar-04 Fri ### ### 12.51 12.52 316,588 1,980,257 23.9 23.9 0.9
2011-Mar-03 Thu ### ### ### 12.41 ### ### ###
2011-Mar-02 Wed ### 13.4 13.26 ### 133,449 1,778,875 32.6 32.6 0.0
2011-Mar-01 Tue 13.46 ### 13.41 13.41 ### ### 1.0
2011-Feb-28 Mon ### 13.47 13.26 13.45 ### ### ###
2011-Feb-25 Fri 13.23 13.49 13.23 ### ### ### 0.0
2011-Feb-24 Thu 13.58 13.58 13.2 13.21 209,227 2,801,549 ### ### ###
2011-Feb-23 Wed 13.5 13.59 13.5 13.58 88,640 1,200,628 ### ### ###
2011-Feb-22 Tue 13.85 ### 13.5 13.51 98,623 ### 30.4 30.4 ###
2011-Feb-21 Mon ### ### 13.76 ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 72,054 0 70.0 70.0 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed ### ### 13.88 ### 99,729 ### 69.4 69.4 0.0
2011-Feb-15 Tue ### ### 13.87 ### 84,984 ### 33.0 33.0 0.0
2011-Feb-14 Mon 13.84 ### 13.82 ### ### ### 0.0
2011-Feb-11 Fri 13.74 13.88 13.74 13.84 77,085 1,064,543 76.7 76.7 1.0
2011-Feb-10 Thu 13.89 ### 13.78 13.8 92,845 ### 31.5 31.5 1.0
2011-Feb-09 Wed ### ### 13.88 13.88 149,886 ### 33.5 33.5 ###
2011-Feb-08 Tue ### ### 13.88 ### 35.1 35.1 0.0
2011-Feb-07 Mon ### ### ### ### 95,885 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### ### ### 0.0
2011-Feb-03 Thu 14.25 14.25 ### ### 196,141 ### ### ### 0.0
2011-Feb-02 Wed ### 14.25 ### 14.24 ### ### 1.0
2011-Feb-01 Tue 13.89 ### ### ### ### ### 0.0
2011-Jan-31 Mon 13.87 ### 13.74 ### 83,586 ### ### ### 0.0
2011-Jan-28 Fri ### ### 13.84 13.86 ### ### ###
2011-Jan-27 Thu ### ### 13.73 ### 143,146 ### ### ### 0.0
2011-Jan-25 Tue ### ### 13.83 ### 241,883 1,672,620 75.0 75.0 0.0
2011-Jan-24 Mon 13.89 ### 13.83 ### ### ### 0.0
2011-Jan-21 Fri 13.7 13.78 ### 13.77 81.4 81.4 ###
2011-Jan-20 Thu 13.41 13.78 ### 13.7 132,757 ### ### ### 1.0
2011-Jan-19 Wed 13.41 13.42 13.28 13.41 125,650 1,677,427 62.4 62.4 1.0
2011-Jan-18 Tue 13.25 13.49 13.25 13.4 76.0 76.0 1.0
2011-Jan-17 Mon 13.2 13.45 13.2 13.2 ### ### 0.9
2011-Jan-14 Fri ### 13.22 ### ### 150,458 994,527 ### ### 0.0
2011-Jan-13 Thu ### ### 12.84 ### 121,756 781,673 ### ### 0.0
2011-Jan-12 Wed 12.71 12.79 12.56 ### 23.4 23.4 0.0
2011-Jan-11 Tue ### 12.72 ### ### ### ### 0.0
2011-Jan-10 Mon ### 12.72 ### ### ### ### 0.0
2011-Jan-07 Fri ### 12.72 12.53 ### ### ### 0.0
2011-Jan-06 Thu 12.46 ### 12.44 ### 100,441 624,743 ### ### 0.0
2011-Jan-05 Wed ### ### 12.28 12.46 ### ### 0.9
2011-Jan-04 Tue ### ### ### 12.7 ### ### 0.9
2010-Dec-31 Fri ### ### ### ### 17.6 17.6 0.0
2010-Dec-30 Thu ### ### ### ### 39,686 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 29.5 29.5 0.0
2010-Dec-24 Fri 13.2 13.2 ### ### 29,948 197,656 25.4 25.4 0.0
2010-Dec-23 Thu ### 13.2 ### 13.2 122,684 ### ### ### 0.9
2010-Dec-22 Wed ### ### ### ### 70.6 70.6 0.0
2010-Dec-21 Tue ### ### ### ### 169,942 0 ### ### 0.0
2010-Dec-20 Mon 12.85 ### 12.78 ### 79.2 79.2 0.0
2010-Dec-17 Fri 12.8 12.81 ### 12.8 67.5 67.5 0.9
2010-Dec-16 Thu 12.8 12.81 ### 12.79 ### ### ###
2010-Dec-15 Wed ### ### 12.8 12.8 132,258 846,451 22.7 22.7 0.9
2010-Dec-14 Tue 12.81 ### 12.75 12.86 ### ### 0.9
2010-Dec-13 Mon 12.5 12.8 12.5 12.73 160,859 ### ### ### ###
2010-Dec-10 Fri ### ### 12.46 12.47 124,223 ### 27.7 27.7 ###
2010-Dec-09 Thu ### ### 12.52 ### 174,775 ### 30.2 30.2 0.0
2010-Dec-08 Wed ### 12.72 12.58 ### ### ### 0.0
2010-Dec-07 Tue 12.51 12.79 12.47 12.74 ### ### ###
2010-Dec-06 Mon ### ### 12.5 12.57 102,981 ### ### ### 0.9
2010-Dec-03 Fri 12.55 ### 12.45 12.54 251,243 1,563,987 37.7 37.7 0.9
2010-Dec-02 Thu ### 12.55 12.23 12.4 ### ### 0.9
2010-Dec-01 Wed ### ### 11.79 ### 29.4 29.4 0.0
2010-Nov-30 Tue 12.45 12.55 12.21 12.25 172,129 2,130,957 26.5 26.5 0.9
2010-Nov-29 Mon ### 12.56 12.21 12.52 81.0 81.0 0.9
2010-Nov-26 Fri ### 12.52 ### 12.52 69,021 432,071 ### ### 0.9
2010-Nov-25 Thu ### ### 12.4 12.53 78,842 488,820 ### ### ###
2010-Nov-24 Wed ### 12.55 ### 12.5 176,642 1,108,428 72.8 72.8 0.9
2010-Nov-23 Tue 12.43 ### ### 12.41 852,880 0 ### ### ###
2010-Nov-22 Mon ### 12.76 12.46 12.57 132,021 1,664,784 ### ### 0.9
2010-Nov-19 Fri 12.74 12.75 12.5 12.59 28.7 28.7 ###
2010-Nov-18 Thu 12.54 12.71 12.47 ### 70.5 70.5 0.0
2010-Nov-17 Wed 12.46 12.53 ### 12.45 145,970 ### ### ### ###
2010-Nov-16 Tue 12.59 12.78 12.46 ### 98,048 ### 73.7 73.7 0.0
2010-Nov-15 Mon 12.53 ### 12.45 12.53 115,722 ### ### ### ###
2010-Nov-12 Fri ### 12.7 12.42 12.55 215,473 2,706,340 ### ### ###
2010-Nov-11 Thu ### 12.72 12.51 ### 148,284 ### 66.5 66.5 0.0
2010-Nov-10 Wed ### ### 12.72 12.72 ### ### 0.9
2010-Nov-09 Tue 12.86 ### 12.84 ### 78.7 78.7 0.0
2010-Nov-08 Mon ### ### 12.74 12.85 29.5 29.5 0.9
2010-Nov-05 Fri 12.71 ### 12.71 ### ### ### 0.0
2010-Nov-04 Thu 12.4 12.75 ### ### 152,926 ### 83.6 83.6 0.0
2010-Nov-03 Wed ### 12.4 12.28 ### ### ### 0.0
2010-Nov-02 Tue 12.2 ### 12.2 ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 24.2 24.2 0.0
2010-Oct-29 Fri ### ### ### 12.21 148,947 0 ### ### 0.9
2010-Oct-28 Thu ### 12.48 11.85 12.42 90.5 90.5 0.9
2010-Oct-27 Wed ### ### 11.79 11.88 136,143 ### ### ### 0.8
2010-Oct-26 Tue ### ### ### ### 80.5 80.5 0.0
2010-Oct-25 Mon 11.79 ### 11.71 ### 153,047 ### ### ### 0.0
2010-Oct-22 Fri 11.45 11.79 11.41 11.78 85.6 85.6 ###
2010-Oct-21 Thu ### ### 11.41 11.5 137,681 785,470 28.8 28.8 ###
2010-Oct-20 Wed 11.7 11.74 11.27 11.47 104,471 ### ### ### ###
2010-Oct-19 Tue 11.56 11.86 11.5 11.74 178,749 2,087,788 82.6 82.6 0.8
2010-Oct-18 Mon ### ### 11.42 11.5 ### ### ###
2010-Oct-15 Fri 11.82 11.86 11.57 ### 88,328 ### 21.4 21.4 0.0
2010-Oct-14 Thu ### ### ### 11.88 ### ### 0.8
2010-Oct-13 Wed 11.59 11.76 11.54 11.72 86,559 ### 77.7 77.7 0.8
2010-Oct-12 Tue ### 11.71 11.49 11.51 ### ### 0.8
2010-Oct-11 Mon 11.7 11.75 11.54 ### 73,843 ### ### ### 0.0
2010-Oct-08 Fri 11.74 11.76 11.42 ### ### ### 0.0
2010-Oct-07 Thu 11.43 11.83 ### 11.79 142,224 841,254 ### ### 0.8
2010-Oct-06 Wed 11.42 11.75 ### 11.52 180,183 1,058,575 ### ### 0.8
2010-Oct-05 Tue ### 11.42 ### 11.25 153,047 ### ### ### ###
2010-Oct-04 Mon ### ### ### ### 45,354 0 ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 99,776 0 74.9 74.9 0.0
2010-Sep-30 Thu ### ### ### ### 182,353 0 76.1 76.1 0.0
2010-Sep-29 Wed ### ### ### ### 35.2 35.2 0.0
2010-Sep-28 Tue ### ### ### ### 122,071 0 ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 76,925 0 78.5 78.5 0.0
2010-Sep-24 Fri 10.86 10.87 10.7 10.8 27.4 27.4 ###
2010-Sep-23 Thu ### ### 10.83 ### 95,681 ### 31.2 31.2 0.0
2010-Sep-22 Wed 10.81 ### 10.81 ### 110,957 599,722 80.5 80.5 0.0
2010-Sep-21 Tue ### ### 10.76 10.79 ### ### ###
2010-Sep-20 Mon ### ### ### ### 90.4 90.4 0.0
2010-Sep-17 Fri 10.4 10.53 ### 10.47 323,726 ### ### ### 0.7
2010-Sep-16 Thu 10.25 ### ### ### 224,420 0 ### ### 0.0
2010-Sep-15 Wed ### 10.28 ### ### 67.1 67.1 0.0
2010-Sep-14 Tue ### 10.25 ### ### 79.3 79.3 0.0
2010-Sep-13 Mon ### ### ### ### 149,589 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 15.0 15.0 0.0
2010-Sep-08 Wed ### 10.2 ### ### 135,477 ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 72.6 72.6 0.0
2010-Sep-06 Mon ### ### ### ### 179,378 0 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### ### ### 0.0
2010-Sep-02 Thu ### ### ### ### 88,849 0 ### ### 0.0
2010-Sep-01 Wed 9.89 ### ### ### 279,747 0 63.2 63.2 0.0
2010-Aug-31 Tue ### ### 9.89 ### 290,948 ### 75.2 75.2 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri 9.79 ### 9.76 9.87 73.4 73.4 ###
2010-Aug-26 Thu 9.78 9.82 9.7 9.82 70.3 70.3 ###
2010-Aug-25 Wed 9.78 9.8 ### 9.72 ### ### 0.7
2010-Aug-24 Tue ### ### ### ### 94,184 0 88.7 88.7 0.0
2010-Aug-23 Mon 9.7 9.83 ### ### 79,250 ### ### ### 0.0
2010-Aug-20 Fri ### ### ### 9.72 14.2 14.2 0.7
2010-Aug-19 Thu ### ### 9.86 ### ### ### 0.0
2010-Aug-18 Wed ### ### 9.81 ### 134,341 658,942 26.2 26.2 0.0
2010-Aug-17 Tue 9.76 ### ### ### ### ### 0.0
2010-Aug-16 Mon 9.75 9.8 ### ### 162,724 797,347 ### ### 0.0
2010-Aug-13 Fri ### ### 9.5 9.89 82.4 82.4 ###
2010-Aug-12 Thu 9.89 9.89 9.54 9.58 324,556 ### 12.2 12.2 0.7
2010-Aug-11 Wed ### ### 9.82 ### 175,685 ### ### ### 0.0
2010-Aug-10 Tue ### ### 9.88 ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 71.1 71.1 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu 9.85 ### 9.85 ### 111,222 ### ### ### 0.0
2010-Aug-04 Wed ### ### 9.84 ### 104,382 513,559 ### ### 0.0
2010-Aug-03 Tue 9.89 ### 9.85 ### 99,159 488,358 76.5 76.5 0.0
2010-Aug-02 Mon 9.78 9.86 9.74 9.83 67.4 67.4 0.7
2010-Jul-30 Fri 9.77 9.77 9.48 ### ### ### 0.0
2010-Jul-29 Thu 9.82 ### 9.79 9.81 118,379 ### ### ### ###
2010-Jul-28 Wed ### ### 9.78 ### ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 102,047 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### ### ### 0.0
2010-Jul-23 Fri 9.8 ### 9.78 ### 202,374 ### 84.2 84.2 0.0
2010-Jul-22 Thu 9.72 9.78 ### 9.75 ### ### ###
2010-Jul-21 Wed 9.74 9.77 ### 9.75 55,624 271,723 73.2 73.2 ###
2010-Jul-20 Tue ### 9.72 9.58 9.72 ### ### 0.7
2010-Jul-19 Mon ### 9.71 9.53 ### 96,153 ### ### ### 0.0
2010-Jul-16 Fri 9.57 9.77 9.57 9.71 191,887 1,855,547 ### ### ###
2010-Jul-15 Thu ### ### 9.49 9.53 152,377 723,028 20.5 20.5 ###
2010-Jul-14 Wed 9.75 9.75 9.59 ### 21.4 21.4 0.0
2010-Jul-13 Tue ### 9.75 ### ### 103,284 ### ### ### 0.0
2010-Jul-12 Mon 9.51 9.7 9.51 9.58 ### ### 0.7
2010-Jul-09 Fri ### ### 9.51 9.53 174,547 829,970 22.4 22.4 ###
2010-Jul-08 Thu 9.5 ### 9.45 9.57 208,840 ### 75.9 75.9 ###
2010-Jul-07 Wed ### 9.54 9.22 9.27 36.1 36.1 0.7
2010-Jul-06 Tue 9.41 9.5 9.26 ### ### ### 0.0
2010-Jul-05 Mon ### 9.57 ### 9.52 120,555 576,855 91.1 91.1 ###
2010-Jul-02 Fri ### 9.22 ### 9.2 79.7 79.7 0.7
2010-Jul-01 Thu ### 9.2 ### ### 30.6 30.6 0.0
2010-Jun-30 Wed 9.25 9.25 ### ### 28.7 28.7 0.0
2010-Jun-29 Tue 9.7 9.7 ### 9.42 65,558 317,956 ### ### 0.7
2010-Jun-28 Mon 9.79 9.79 9.5 9.7 38.9 38.9 0.7
2010-Jun-25 Fri 9.57 9.77 9.51 9.74 83.7 83.7 0.7
2010-Jun-24 Thu 9.7 9.75 9.59 ### 79,777 771,443 ### ### 0.0
2010-Jun-23 Wed ### 9.75 ### ### 80.4 80.4 0.0
2010-Jun-22 Tue 9.8 9.82 9.56 9.79 156,829 1,519,673 ### ### ###
2010-Jun-21 Mon 9.81 ### 9.81 9.85 164,177 805,288 69.5 69.5 ###
2010-Jun-18 Fri 9.44 9.8 ### 9.8 87.6 87.6 0.7
2010-Jun-17 Thu ### 9.49 9.22 9.43 81.5 81.5 ###
2010-Jun-16 Wed ### ### ### ### 90.9 90.9 0.0
2010-Jun-15 Tue 8.86 ### 8.86 8.89 ### ### ###
2010-Jun-11 Fri 8.82 ### 8.82 8.87 ### ### ###
2010-Jun-10 Thu 8.74 8.84 ### 8.71 ### ### 0.6
2010-Jun-09 Wed 8.72 8.86 ### 8.86 87.2 87.2 0.6
2010-Jun-08 Tue 8.52 8.73 8.46 ### 197,989 ### 76.7 76.7 0.0
2010-Jun-07 Mon 8.5 ### 8.4 8.46 143,047 ### 37.2 37.2 0.6
2010-Jun-04 Fri 8.8 8.82 ### 8.72 26.1 26.1 0.6
2010-Jun-03 Thu 8.8 8.86 ### 8.86 ### ### 0.6
2010-Jun-02 Wed ### 8.78 8.57 8.76 87.1 87.1 0.6
2010-Jun-01 Tue ### ### ### 8.54 163,187 0 25.7 25.7 ###
2010-May-31 Mon ### 8.77 ### 8.75 79.9 79.9 0.6
2010-May-28 Fri 8.56 8.7 8.5 8.7 110,543 ### 72.8 72.8 ###
2010-May-27 Thu 8.44 8.59 ### 8.41 155,659 668,555 ### ### ###
2010-May-26 Wed 8.55 8.7 ### ### 173,581 755,077 24.6 24.6 0.0
2010-May-25 Tue 8.5 8.8 8.47 8.51 229,057 ### 85.9 85.9 0.6
2010-May-24 Mon ### 8.5 8.2 8.5 155,425 ### ### ### 0.6
2010-May-21 Fri ### ### 8 ### 230,648 ### 72.1 72.1 0.0
2010-May-20 Thu 8.89 8.89 ### 8.46 ### ### 0.6
2010-May-19 Wed ### ### 8.7 8.85 165,548 ### 45.0 45.0 0.6
2010-May-18 Tue 9 ### ### ### ### ### 0.0
2010-May-17 Mon 8.89 ### 8.73 ### 85.0 85.0 0.0
2010-May-14 Fri ### 9.23 ### ### 84,256 388,841 ### ### 0.0
2010-May-13 Thu 9.2 9.2 ### ### 22.0 22.0 0.0
2010-May-12 Wed ### 9.23 ### ### 61,042 ### ### ### 0.0
2010-May-11 Tue 9 9.26 8.87 ### 82.6 82.6 0.0
2010-May-10 Mon 8.8 ### 8.72 ### 316,588 1,380,323 59.2 59.2 0.0
2010-May-07 Fri ### 8.89 ### 8.77 424,346 ### ### ### ###
2010-May-06 Thu 9 ### 8.88 ### ### ### 0.0
2010-May-05 Wed ### ### 8.85 ### 163,223 ### ### ### 0.0
2010-May-04 Tue ### 9.41 ### ### ### ### 0.0
2010-May-03 Mon 9.5 9.5 9 ### 261,527 2,419,124 14.5 14.5 0.0
2010-Apr-30 Fri 9.45 9.58 9.41 9.5 77.4 77.4 0.7
2010-Apr-29 Thu ### 9.43 9.21 9.43 ### ### ###
2010-Apr-28 Wed ### 9.4 ### ### 196,429 ### ### ### 0.0
2010-Apr-27 Tue 9.5 ### 9.41 ### 82.6 82.6 0.0
2010-Apr-23 Fri 9.4 9.54 ### 9.5 ### ### 0.7
2010-Apr-22 Thu 9.59 ### 9.23 9.4 96,954 447,442 ### ### ###
2010-Apr-21 Wed ### 9.74 9.45 9.53 18.5 18.5 ###
2010-Apr-20 Tue 9.29 9.7 9.29 9.59 88.1 88.1 0.7
2010-Apr-19 Mon 9.4 9.41 ### 9.27 135,150 635,880 27.1 27.1 0.7
2010-Apr-16 Fri ### ### 9.47 9.52 67,283 318,585 ### ### ###
2010-Apr-15 Thu ### ### 9.53 9.59 79,223 ### 33.3 33.3 0.7
2010-Apr-14 Wed ### ### 9.52 9.59 ### ### 0.7
2010-Apr-13 Tue ### 9.72 9.45 ### ### ### 0.0
2010-Apr-12 Mon 9.4 ### ### ### 145,042 0 ### ### 0.0
2010-Apr-09 Fri ### 9.43 9.24 ### 71.4 71.4 0.0
2010-Apr-08 Thu 9.45 9.45 9.28 ### 118,484 ### 22.2 22.2 0.0
2010-Apr-07 Wed 9.45 9.5 9.22 9.4 149,856 1,402,652 28.6 28.6 ###
2010-Apr-06 Tue ### 9.45 ### 9.45 86.8 86.8 0.7
2010-Apr-01 Thu ### ### ### ### 201,524 0 ### ### 0.0
2010-Mar-31 Wed 9 ### ### 9 72.0 72.0 0.6
2010-Mar-30 Tue ### ### ### ### 258,145 0 ### ### 0.0
2010-Mar-29 Mon ### ### 8.87 ### 401,782 ### 81.1 81.1 0.0
2010-Mar-26 Fri 8.49 8.89 8.49 8.83 245,723 ### 92.5 92.5 ###
2010-Mar-25 Thu 8.43 8.58 8.27 8.58 131,955 1,111,720 84.0 84.0 0.6
2010-Mar-24 Wed ### 8.55 ### 8.53 ### ### ###
2010-Mar-23 Tue ### 8.4 8.22 8.4 327,775 ### 74.3 74.3 ###
2010-Mar-22 Mon ### ### ### ### 85,573 0 86.6 86.6 0.0
2010-Mar-19 Fri ### ### 8.22 ### 185,447 762,187 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 210,921 0 86.7 86.7 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 83.5 83.5 0.0
2010-Mar-15 Mon ### ### 7.85 ### 143,480 563,159 38.1 38.1 0.0
2010-Mar-12 Fri 8 ### 7.8 7.85 ### ### ###
2010-Mar-11 Thu ### ### ### ### 168,329 0 22.4 22.4 0.0
2010-Mar-10 Wed ### ### ### 8 26.5 26.5 ###
2010-Mar-09 Tue ### ### ### 8 173,954 0 25.9 25.9 ###
2010-Mar-08 Mon ### ### ### 8 ### ### ###
2010-Mar-05 Fri 7.8 ### 7.77 7.86 73.6 73.6 ###
2010-Mar-04 Thu ### ### 7.81 7.89 199,456 778,875 20.8 20.8 ###
2010-Mar-03 Wed ### ### 7.84 ### 73.3 73.3 0.0
2010-Mar-02 Tue ### ### 7.84 ### ### ### 0.0
2010-Mar-01 Mon 7.8 ### 7.8 ### ### ### 0.0
2010-Feb-26 Fri ### ### 7.76 7.87 88,024 ### 16.6 16.6 0.6
2010-Feb-25 Thu ### ### ### ### 22.5 22.5 0.0
2010-Feb-24 Wed ### ### ### 8.25 ### ### ###
2010-Feb-23 Tue ### ### ### 8.24 135,757 0 84.4 84.4 0.6
2010-Feb-22 Mon ### 8.2 7.76 ### 84.8 84.8 0.0
2010-Feb-19 Fri 8.5 8.54 ### ### 228,082 ### 28.8 28.8 0.0
2010-Feb-18 Thu 8.54 ### 8.45 8.55 ### ### ###
2010-Feb-17 Wed 8.2 8.41 ### 8.41 353,779 1,487,640 84.7 84.7 ###
2010-Feb-16 Tue 7.7 ### ### ### ### ### 0.0
2010-Feb-15 Mon 7.7 7.75 ### ### 84,282 ### 36.5 36.5 0.0
2010-Feb-12 Fri 7.7 7.78 ### 7.7 68.8 68.8 0.6
2010-Feb-11 Thu 7.57 7.78 7.57 ### 175,847 1,349,625 65.7 65.7 0.0
2010-Feb-10 Wed ### ### ### ### 132,344 0 ### ### 0.0
2010-Feb-09 Tue 7.74 ### 7.57 ### ### ### 0.0
2010-Feb-08 Mon 7.85 7.85 7.73 7.78 ### ### 0.6
2010-Feb-05 Fri ### ### 7.81 7.85 ### ### ###
2010-Feb-04 Thu ### 8.25 8 8.25 256,476 ### 87.7 87.7 ###
2010-Feb-03 Wed ### 8.2 ### ### 75.6 75.6 0.0
2010-Feb-02 Tue 7.77 ### 7.76 ### ### ### 0.0
2010-Feb-01 Mon ### ### ### 7.77 ### ### 0.6
2010-Jan-29 Fri ### ### 8 ### 46.8 46.8 0.0
2010-Jan-28 Thu ### ### ### ### 129,348 0 24.1 24.1 0.0
2010-Jan-27 Wed ### 8.47 8.25 8.4 120,123 1,004,228 ### ### ###
2010-Jan-25 Mon 8.25 8.4 8.2 ### ### ### 0.0
2010-Jan-22 Fri ### ### 8.25 8.41 160,357 661,472 ### ### ###
2010-Jan-21 Thu 8.74 8.75 ### ### 122,222 534,721 29.1 29.1 0.0
2010-Jan-20 Wed ### 8.83 ### 8.78 127,588 ### 88.1 88.1 0.6
2010-Jan-19 Tue 8.73 8.81 8.54 8.55 ### ### ###
2010-Jan-18 Mon 8.8 8.8 ### 8.74 26.8 26.8 0.6
2010-Jan-15 Fri 8.77 8.89 8.73 8.8 ### ### 0.6
2010-Jan-14 Thu 8.76 8.89 8.75 8.8 79,224 698,755 ### ### 0.6
2010-Jan-13 Wed ### 8.87 ### 8.75 79.2 79.2 0.6
2010-Jan-12 Tue ### ### 8.7 8.74 ### ### 0.6
2010-Jan-11 Mon 8.85 9 8.85 ### 198,070 1,767,774 ### ### 0.0
2010-Jan-08 Fri ### ### ### 8.8 220,186 0 ### ### 0.6
2010-Jan-07 Thu 8.41 8.58 8.41 8.52 77.3 77.3 0.6
2010-Jan-06 Wed 8.25 8.58 8.24 8.46 83.0 83.0 0.6
2010-Jan-05 Tue 8.21 8.29 ### 8.2 120,873 ### ### ### 0.6
2010-Jan-04 Mon ### ### ### ### 77.6 77.6 0.0
2009-Dec-31 Thu ### ### ### ### 34,827 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### 7.89 ### 26.8 26.8 0.0
2009-Dec-29 Tue 7.8 8 7.8 ### 70,184 554,453 ### ### 0.0
2009-Dec-24 Thu ### 7.75 ### 7.75 ### ### ###
2009-Dec-23 Wed ### 7.73 7.55 ### 65.4 65.4 0.0
2009-Dec-22 Tue 7.5 ### 7.45 ### 100,657 374,947 78.6 78.6 0.0
2009-Dec-21 Mon 7.48 7.48 ### 7.44 86,120 322,088 36.6 36.6 ###
2009-Dec-18 Fri ### 7.5 ### ### 68.5 68.5 0.0
2009-Dec-17 Thu 7.49 7.49 ### 7.45 238,783 894,242 28.6 28.6 0.5
2009-Dec-16 Wed 7.44 7.5 ### ### 105,676 396,285 ### ### 0.0
2009-Dec-15 Tue 7.5 7.51 7.44 7.46 125,240 ### 31.2 31.2 0.5


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-13 13:13:47 thru 2024-06-13 13:13:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000