End of day Prices (full format), 600 Days for (FXJ) FAIRFAX MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.028 |
2014-Jan-17 Fri
| ###
| ###
| 0.647
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 0.645
| ###
| ###
| 0.655
| 10,816,059
| 0
| 78.6
| 78.6
| ### |
2014-Jan-15 Wed
| 0.645
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| 0.645
| ###
| ###
| ###
| 7,405,459
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| 0.645
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 0.645
| ###
| 11,421,346
| 3,683,384
| 91.1
| 91.1
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| 0.645
| 12,695,487
| 0
| 20.9
| 20.9
| ### |
2014-Jan-08 Wed
| 0.645
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2014-Jan-07 Tue
| 0.645
| 0.655
| ###
| 0.645
|
|
| 72.6
| 72.6
| ### |
2014-Jan-06 Mon
| 0.645
| 0.655
| 0.645
| ###
| 4,637,159
| 3,014,153
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,808,674
| 0
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| 0.645
| 0.645
| ###
| ###
| 3,006,078
| ###
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| 0.645
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 2,901,023
| 0
| 15.3
| 15.3
| 0.0 |
2013-Dec-27 Fri
| 0.645
| 0.652
| ###
| 0.645
| 8,612,321
| ###
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2013-Dec-23 Mon
| ###
| 0.652
| 0.645
| ###
| 1,673,746
| 1,085,424
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| 0.645
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| 0.675
| ###
| ###
| 5,434,520
| 1,834,150
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| 0.645
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 0.645
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 0.647
| ###
| 0.645
| 6,912,078
| 2,236,057
| ###
| ###
| ### |
2013-Dec-10 Tue
| 0.645
| 0.655
| ###
| ###
| 18,479,727
| ###
| 19.0
| 19.0
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| 0.645
| ###
| ###
| 18,031,055
| ###
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 4,042,078
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| 0.59
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 0.59
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 5,057,342
| 0
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 0.59
| ###
| 6,705,459
| ###
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| 0.58
| ###
| 4,623,351
| 1,340,771
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 3,351,324
| 0
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 4,130,346
| 0
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| 0.58
| ###
| 0.575
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2013-Nov-14 Thu
| 0.575
| 0.585
| 0.575
| 0.575
|
|
| 67.3
| 67.3
| ### |
2013-Nov-13 Wed
| 0.58
| 0.585
| 0.575
| 0.58
| 7,363,557
| ###
| ###
| ###
| ### |
2013-Nov-12 Tue
| ###
| ###
| 0.58
| 0.585
| 7,144,140
| ###
| ###
| ###
| ### |
2013-Nov-11 Mon
| ###
| ###
| 0.582
| 0.59
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 0.57
| ###
| ###
| 0.59
| 26,481,857
| 0
| 90.8
| 90.8
| 0.0 |
2013-Nov-07 Thu
| 0.58
| 0.585
| ###
| 0.57
| 7,588,373
| ###
| ###
| ###
| ### |
2013-Nov-06 Wed
| ###
| ###
| 0.575
| 0.575
| 13,922,873
| 4,002,825
| 11.0
| 11.0
| ### |
2013-Nov-05 Tue
| ###
| ###
| 0.59
| ###
| 4,328,275
| 1,276,841
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| 0.585
| 0.585
| 7,943,547
| 2,323,487
| 20.1
| 20.1
| ### |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
| 3,619,459
| 0
| 78.1
| 78.1
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 0.59
| ###
| 0.58
| ###
| 8,704,774
| 2,524,384
| 88.9
| 88.9
| 0.0 |
2013-Oct-29 Tue
| 0.575
| 0.59
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2013-Oct-28 Mon
| ###
| 0.585
| 0.56
| 0.58
| 12,764,980
| 7,307,951
| 88.8
| 88.8
| ### |
2013-Oct-25 Fri
| 0.56
| 0.575
| 0.555
| 0.56
| 7,649,151
| 4,321,770
| ###
| ###
| ### |
2013-Oct-24 Thu
| 0.555
| 0.57
| 0.547
| 0.57
|
|
| ###
| ###
| ### |
2013-Oct-23 Wed
| 0.545
| 0.552
| ###
| 0.55
|
|
| 76.5
| 76.5
| ### |
2013-Oct-22 Tue
| ###
| 0.545
| 0.53
| 0.545
| 4,796,288
| ###
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 0.52
| 0.54
| 0.52
| 0.53
| 4,802,184
| 2,545,157
| 84.0
| 84.0
| 0.0 |
2013-Oct-18 Fri
| 0.53
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 0.525
| 0.53
| 0.52
| 0.525
|
|
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| 0.525
| 0.527
| ###
| 0.52
| 2,861,154
| ###
| 23.0
| 23.0
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 0.52
| 0.53
| 0.52
| 0.525
| 1,509,786
| ###
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 0.53
| ###
| 0.525
| 0.53
|
|
| 64.7
| 64.7
| 0.0 |
2013-Oct-10 Thu
| 0.525
| 0.53
| ###
| 0.52
|
|
| 24.1
| 24.1
| 0.0 |
2013-Oct-09 Wed
| ###
| 0.54
| 0.52
| 0.525
| 3,877,988
| ###
| 15.6
| 15.6
| 0.0 |
2013-Oct-08 Tue
| 0.545
| 0.547
| 0.53
| ###
| 3,435,687
| ###
| 18.6
| 18.6
| 0.0 |
2013-Oct-07 Mon
| 0.555
| 0.56
| 0.55
| 0.55
| 4,532,621
| ###
| 31.8
| 31.8
| ### |
2013-Oct-04 Fri
| 0.555
| 0.56
| 0.55
| 0.55
| 5,152,452
| ###
| ###
| ###
| ### |
2013-Oct-03 Thu
| 0.55
| 0.56
| 0.545
| 0.555
| 4,358,276
| 2,407,947
| 78.0
| 78.0
| ### |
2013-Oct-02 Wed
| 0.545
| 0.555
| 0.545
| 0.555
|
|
| 87.1
| 87.1
| ### |
2013-Oct-01 Tue
| 0.54
| 0.545
| ###
| 0.545
| 2,766,956
| ###
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| 0.545
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| 0.55
| 0.555
| 0.545
| 0.545
| 3,429,551
| 1,886,253
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 0.545
| 0.555
| 0.542
| 0.545
|
|
| 65.4
| 65.4
| 0.0 |
2013-Sep-25 Wed
| ###
| 0.55
| 0.53
| 0.55
| 3,061,249
| 1,653,074
| 87.2
| 87.2
| ### |
2013-Sep-24 Tue
| 0.545
| 0.545
| 0.53
| ###
| 3,520,151
| 1,892,081
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 0.555
| 0.557
| 0.54
| 0.545
|
|
| 20.8
| 20.8
| 0.0 |
2013-Sep-20 Fri
| 0.56
| ###
| 0.55
| 0.56
| 27,667,256
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| 0.555
| ###
| 0.555
| ###
| 9,345,857
| 2,593,475
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 0.57
| 0.57
| 0.555
| 0.555
| 10,678,489
| 6,006,650
| ###
| ###
| ### |
2013-Sep-17 Tue
| 0.57
| 0.575
| 0.57
| 0.57
|
|
| 72.6
| 72.6
| ### |
2013-Sep-16 Mon
| 0.58
| 0.58
| 0.57
| 0.575
| 2,049,377
| ###
| ###
| ###
| ### |
2013-Sep-13 Fri
| 0.585
| 0.585
| 0.57
| 0.58
| 4,941,484
| ###
| 25.8
| 25.8
| ### |
2013-Sep-12 Thu
| 0.585
| 0.585
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| 0.56
| 0.585
| 0.56
| 0.575
|
|
| 87.1
| 87.1
| ### |
2013-Sep-10 Tue
| 0.56
| 0.56
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2013-Sep-09 Mon
| 0.55
| ###
| 0.55
| 0.555
| 2,379,372
| 654,327
| 77.5
| 77.5
| ### |
2013-Sep-06 Fri
| ###
| ###
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| 0.57
| 0.56
| ###
| 2,801,177
| ###
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| ###
| 0.57
| 0.555
| 0.56
|
|
| 24.1
| 24.1
| ### |
2013-Sep-03 Tue
| 0.56
| ###
| 0.555
| 0.56
|
|
| 68.5
| 68.5
| ### |
2013-Sep-02 Mon
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| 0.545
| 0.545
| ###
| ###
| 7,511,078
| ###
| 15.2
| 15.2
| 0.0 |
2013-Aug-29 Thu
| 0.555
| ###
| 0.55
| 0.55
|
|
| 29.9
| 29.9
| ### |
2013-Aug-28 Wed
| 0.545
| ###
| 0.54
| 0.555
|
|
| 84.4
| 84.4
| ### |
2013-Aug-27 Tue
| 0.56
| ###
| 0.55
| ###
| 8,249,649
| 2,268,653
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 0.58
| 0.58
| ###
| 0.57
|
|
| 20.6
| 20.6
| ### |
2013-Aug-23 Fri
| 0.58
| 0.585
| 0.56
| 0.58
|
|
| 63.9
| 63.9
| ### |
2013-Aug-22 Thu
| 0.585
| ###
| 0.575
| 0.585
| 20,256,559
| ###
| ###
| ###
| ### |
2013-Aug-21 Wed
| 0.555
| 0.585
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| 0.545
| 0.555
| 0.545
| 0.555
| 4,012,545
| ###
| 87.6
| 87.6
| ### |
2013-Aug-19 Mon
| 0.545
| 0.557
| 0.545
| 0.55
| 5,168,323
| 2,847,745
| 78.1
| 78.1
| ### |
2013-Aug-16 Fri
| 0.545
| ###
| 0.54
| 0.545
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-15 Thu
| 0.54
| 0.55
| ###
| 0.545
| 5,032,282
| 1,383,877
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 0.54
| 0.545
| ###
| 0.545
| 6,816,446
| 1,857,481
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 0.53
| 0.54
| 0.525
| 0.54
| 5,624,680
| 2,995,142
| 77.6
| 77.6
| 0.0 |
2013-Aug-12 Mon
| 0.51
| 0.525
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 0.52
| 0.525
| ###
| 0.51
|
|
| 17.9
| 17.9
| ### |
2013-Aug-08 Thu
| 0.51
| 0.53
| 0.51
| 0.53
| 23,294,042
| ###
| 92.2
| 92.2
| 0.0 |
2013-Aug-07 Wed
| 0.51
| ###
| ###
| 0.51
| 6,643,950
| 0
| ###
| ###
| ### |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 6,546,987
| 0
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| 0.49
| ###
| 0.49
| 0.5
|
|
| 84.4
| 84.4
| 0.0 |
2013-Aug-01 Thu
| 0.48
| ###
| 0.475
| 0.49
| 10,407,385
| 2,471,753
| ###
| ###
| ### |
2013-Jul-31 Wed
| 0.485
| 0.49
| 0.47
| 0.48
| 14,514,551
| 6,966,984
| 22.1
| 22.1
| 0.0 |
2013-Jul-30 Tue
| ###
| 0.5
| 0.475
| 0.485
| 8,645,029
| 4,214,451
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 0.49
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| 0.48
| ###
| 0.48
| 0.49
| 5,607,840
| 1,345,881
| 85.5
| 85.5
| ### |
2013-Jul-25 Thu
| ###
| ###
| 0.47
| 0.48
| 38,018,943
| 8,934,451
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| ###
| 0.51
| 0.5
| ###
| 9,432,542
| ###
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| 0.5
| ###
| 3,640,459
| ###
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 0.52
| 0.52
| ###
| ###
| 2,947,344
| ###
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 0.5
| 0.52
| ###
| 0.52
|
|
| 91.8
| 91.8
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 7,950,544
| 0
| 15.1
| 15.1
| 0.0 |
2013-Jul-16 Tue
| 0.545
| 0.545
| ###
| 0.525
| 9,359,671
| ###
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 0.54
| 0.55
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| 0.54
| 0.555
| 0.54
| 0.55
| 4,416,080
| ###
| 82.7
| 82.7
| ### |
2013-Jul-11 Thu
| 0.555
| 0.555
| ###
| 0.54
| 6,830,225
| 1,895,387
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| 91.5
| 91.5
| ### |
2013-Jul-09 Tue
| 0.52
| 0.54
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| 0.525
| ###
| 0.51
| 6,969,053
| 1,829,376
| 26.6
| 26.6
| ### |
2013-Jul-05 Fri
| ###
| 0.53
| 0.51
| 0.52
| 4,410,229
| ###
| 75.5
| 75.5
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| 0.51
| 4,719,185
| 0
| ###
| ###
| ### |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2013-Jul-02 Tue
| 0.49
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2013-Jun-28 Fri
| 0.5
| ###
| 0.485
| ###
| 13,577,528
| 3,292,550
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| 0.48
| 0.5
| 0.477
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 0.47
| 0.49
| ###
| 0.48
| 11,385,681
| ###
| 82.7
| 82.7
| 0.0 |
2013-Jun-25 Tue
| 0.48
| ###
| 0.455
| ###
| 20,769,288
| ###
| 19.5
| 19.5
| 0.0 |
2013-Jun-24 Mon
| 0.5
| ###
| 0.475
| 0.485
|
|
| 24.6
| 24.6
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 0.482
| 0.5
|
|
| 21.2
| 21.2
| 0.0 |
2013-Jun-20 Thu
| 0.525
| 0.525
| 0.51
| ###
| 15,019,420
| 7,772,549
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 0.52
| 0.525
| ###
| 0.52
| 12,497,775
| ###
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 0.52
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 0.525
| 0.53
| ###
| 0.52
|
|
| 19.7
| 19.7
| 0.0 |
2013-Jun-13 Thu
| 0.525
| 0.53
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Jun-12 Wed
| 0.55
| 0.555
| 0.525
| 0.54
| 13,504,073
| ###
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| 0.58
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2013-Jun-07 Fri
| 0.59
| ###
| 0.545
| 0.55
| 13,955,086
| ###
| 5.5
| 5.5
| ### |
2013-Jun-06 Thu
| 0.58
| ###
| 0.572
| 0.59
|
|
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 5,790,953
| 0
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 7,210,322
| 0
| 25.3
| 25.3
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 6,560,147
| 0
| 75.6
| 75.6
| 0.0 |
2013-May-29 Wed
| ###
| 0.625
| ###
| ###
| 16,213,889
| 5,066,840
| ###
| ###
| 0.0 |
2013-May-28 Tue
| 0.57
| ###
| 0.57
| ###
| 13,932,346
| ###
| 90.7
| 90.7
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| 0.57
| 10,957,844
| 0
| 9.4
| 9.4
| ### |
2013-May-24 Fri
| ###
| ###
| 0.58
| ###
| 23,554,486
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 17,468,451
| 0
| 15.2
| 15.2
| 0.0 |
2013-May-21 Tue
| 0.625
| 0.625
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2013-May-20 Mon
| 0.645
| 0.652
| 0.625
| 0.625
| 6,810,341
| ###
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| 0.645
| ###
| ###
| 7,959,683
| ###
| ###
| ###
| 0.0 |
2013-May-16 Thu
| ###
| ###
| ###
| ###
| 12,903,782
| 0
| ###
| ###
| 0.0 |
2013-May-15 Wed
| ###
| 0.672
| 0.655
| ###
| 14,108,224
| ###
| 77.2
| 77.2
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2013-May-13 Mon
| 0.645
| ###
| ###
| 0.645
| 2,813,252
| 0
| ###
| ###
| ### |
2013-May-10 Fri
| 0.645
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2013-May-07 Tue
| ###
| 0.645
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| 0.645
| 0.625
| ###
| 4,350,745
| 2,762,723
| 20.6
| 20.6
| 0.0 |
2013-May-03 Fri
| 0.645
| 0.645
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
| 6,396,324
| 0
| 21.3
| 21.3
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| 0.655
|
|
| 80.9
| 80.9
| ### |
2013-Apr-30 Tue
| 0.655
| ###
| 0.645
| ###
| 5,917,740
| 1,908,471
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 0.645
| ###
| 0.645
| 0.655
|
|
| ###
| ###
| ### |
2013-Apr-26 Fri
| ###
| ###
| ###
| 0.645
| 11,943,377
| 0
| ###
| ###
| ### |
2013-Apr-24 Wed
| 0.645
| ###
| ###
| 0.645
|
|
| 63.9
| 63.9
| ### |
2013-Apr-23 Tue
| 0.625
| 0.645
| 0.625
| 0.645
|
|
| 92.3
| 92.3
| ### |
2013-Apr-22 Mon
| ###
| ###
| 0.625
| ###
| 6,987,453
| 2,183,579
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 6,117,475
| 0
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| 0.622
| ###
| ###
| 9,222,349
| 2,868,150
| 90.6
| 90.6
| 0.0 |
2013-Apr-17 Wed
| ###
| 0.625
| ###
| ###
| 5,189,278
| 1,621,649
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 6,998,055
| 0
| 86.8
| 86.8
| 0.0 |
2013-Apr-15 Mon
| ###
| 0.625
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2013-Apr-12 Fri
| 0.645
| 0.645
| ###
| ###
| 39,483,752
| ###
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
| 9,833,048
| 0
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| 0.645
| ###
| 13,789,974
| ###
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| 0.655
| 13,663,870
| 0
| 85.9
| 85.9
| ### |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| 0.59
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 10,554,753
| 0
| 76.1
| 76.1
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| ###
| 0.647
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| 0.645
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| 0.655
| ###
| ###
| 8,161,645
| ###
| 87.6
| 87.6
| 0.0 |
2013-Mar-22 Fri
| 0.645
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| 0.655
| 0.645
| 0.645
| 38,761,479
| ###
| ###
| ###
| ### |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
| 16,727,142
| 0
| 85.1
| 85.1
| 0.0 |
2013-Mar-19 Tue
| ###
| 0.647
| ###
| ###
| 10,650,154
| 3,445,324
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 17,322,879
| 0
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| 0.645
| 0.625
| 0.625
| 64,499,457
| 40,957,155
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 0.57
| ###
| 32,432,756
| ###
| 83.3
| 83.3
| 0.0 |
2013-Mar-13 Wed
| ###
| 0.645
| ###
| ###
| 18,881,145
| ###
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 0.625
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 0.59
| ###
| 0.585
| ###
| 51,945,157
| 15,193,958
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 0.58
| ###
| 0.57
| 0.58
|
|
| 74.3
| 74.3
| ### |
2013-Mar-06 Wed
| 0.58
| 0.585
| 0.56
| 0.575
| 9,262,628
| 5,302,854
| 23.1
| 23.1
| ### |
2013-Mar-05 Tue
| 0.57
| 0.575
| 0.56
| 0.575
|
|
| 79.5
| 79.5
| ### |
2013-Mar-04 Mon
| 0.58
| 0.59
| ###
| 0.57
| 14,135,875
| 4,170,083
| ###
| ###
| ### |
2013-Mar-01 Fri
| 0.575
| 0.58
| 0.555
| 0.57
| 16,638,321
| 9,442,247
| ###
| ###
| ### |
2013-Feb-28 Thu
| ###
| ###
| ###
| 0.575
|
|
| 79.4
| 79.4
| ### |
2013-Feb-27 Wed
| 0.55
| 0.575
| 0.545
| 0.57
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| 0.525
| 0.545
| 0.525
| 0.545
|
|
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 0.53
| 0.545
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| 0.52
| 17,660,381
| 0
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| 0.54
| 0.525
| 0.53
|
|
| 42.0
| 42.0
| 0.0 |
2013-Feb-20 Wed
| 0.55
| 0.555
| 0.53
| 0.545
| 13,305,120
| 7,218,027
| 27.9
| 27.9
| 0.0 |
2013-Feb-19 Tue
| 0.54
| 0.55
| ###
| 0.545
| 10,880,272
| 2,992,074
| 79.5
| 79.5
| 0.0 |
2013-Feb-18 Mon
| 0.545
| 0.555
| 0.54
| 0.54
| 10,346,820
| 5,664,883
| 28.9
| 28.9
| 0.0 |
2013-Feb-15 Fri
| 0.55
| 0.555
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 0.55
| 0.56
| 0.542
| 0.55
| 11,747,582
| ###
| ###
| ###
| ### |
2013-Feb-13 Wed
| 0.54
| 0.555
| ###
| 0.55
| 15,789,586
| ###
| 82.7
| 82.7
| ### |
2013-Feb-12 Tue
| 0.525
| 0.54
| 0.525
| ###
| 12,905,675
| 6,872,271
| 83.8
| 83.8
| 0.0 |
2013-Feb-11 Mon
| 0.52
| ###
| 0.52
| 0.525
| 8,839,657
| ###
| 79.0
| 79.0
| 0.0 |
2013-Feb-08 Fri
| ###
| 0.522
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| 0.52
| 0.5
| ###
| 21,967,722
| ###
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 0.53
| ###
| 0.52
|
|
| 75.5
| 75.5
| 0.0 |
2013-Feb-05 Tue
| 0.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| 0.54
| 0.53
| ###
| 8,055,779
| 4,309,841
| 78.3
| 78.3
| 0.0 |
2013-Feb-01 Fri
| 0.54
| 0.545
| 0.53
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2013-Jan-31 Thu
| 0.555
| 0.56
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| 0.57
| 0.547
| 0.55
| 18,022,145
| ###
| ###
| ###
| ### |
2013-Jan-29 Tue
| 0.555
| 0.57
| 0.55
| ###
| 20,647,370
| 11,562,527
| 83.0
| 83.0
| 0.0 |
2013-Jan-25 Fri
| 0.54
| 0.555
| ###
| 0.55
|
|
| 82.8
| 82.8
| ### |
2013-Jan-24 Thu
| 0.52
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2013-Jan-23 Wed
| 0.53
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 0.545
| 0.545
| 0.53
| ###
| 11,010,651
| 5,918,224
| 20.4
| 20.4
| 0.0 |
2013-Jan-21 Mon
| 0.56
| 0.56
| 0.53
| 0.54
|
|
| 9.3
| 9.3
| 0.0 |
2013-Jan-18 Fri
| 0.555
| 0.56
| 0.55
| 0.555
|
|
| 70.5
| 70.5
| ### |
2013-Jan-17 Thu
| 0.555
| ###
| 0.547
| 0.56
|
|
| 80.2
| 80.2
| ### |
2013-Jan-16 Wed
| 0.545
| 0.555
| 0.54
| 0.55
| 11,431,349
| ###
| ###
| ###
| ### |
2013-Jan-15 Tue
| 0.55
| 0.555
| 0.54
| 0.545
| 11,032,150
| ###
| 24.9
| 24.9
| 0.0 |
2013-Jan-14 Mon
| 0.545
| 0.55
| 0.54
| 0.55
|
|
| 79.3
| 79.3
| ### |
2013-Jan-11 Fri
| 0.54
| 0.56
| 0.53
| 0.54
| 23,533,950
| ###
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 0.54
| 0.545
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| 0.54
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| 0.54
| 0.542
| ###
| 0.54
| 8,787,450
| ###
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| 0.545
| 0.55
| 0.527
| ###
| 17,053,380
| 9,183,245
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 0.54
| 0.55
| 0.53
| 0.54
|
|
| 77.4
| 77.4
| 0.0 |
2013-Jan-03 Thu
| 0.525
| 0.54
| 0.52
| 0.53
| 16,893,025
| ###
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| 0.525
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| 0.52
| 0.49
| 0.51
|
|
| 89.9
| 89.9
| ### |
2012-Dec-28 Fri
| 0.485
| 0.49
| 0.47
| 0.475
|
|
| 11.0
| 11.0
| ### |
2012-Dec-27 Thu
| ###
| 0.485
| ###
| 0.48
| 4,339,120
| ###
| 91.4
| 91.4
| 0.0 |
2012-Dec-24 Mon
| 0.47
| 0.472
| 0.46
| ###
| 4,154,788
| ###
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| 0.485
| ###
| 0.47
| 0.47
| 24,668,274
| 5,797,044
| ###
| ###
| ### |
2012-Dec-20 Thu
| 0.49
| ###
| 0.475
| 0.485
| 21,554,679
| ###
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| 0.51
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2012-Dec-18 Tue
| 0.52
| 0.52
| ###
| ###
| 23,193,444
| ###
| 10.4
| 10.4
| 0.0 |
2012-Dec-17 Mon
| 0.53
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 0.52
| 0.53
| 0.51
| 0.51
|
|
| 13.3
| 13.3
| ### |
2012-Dec-13 Thu
| 0.485
| 0.545
| 0.485
| 0.54
| 38,620,989
| ###
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| 0.48
| 0.49
| 0.47
| 0.485
| 10,564,389
| ###
| 78.3
| 78.3
| 0.0 |
2012-Dec-11 Tue
| 0.455
| ###
| 0.455
| 0.48
|
|
| 95.8
| 95.8
| 0.0 |
2012-Dec-10 Mon
| 0.46
| ###
| 0.45
| 0.455
|
|
| 23.9
| 23.9
| 0.0 |
2012-Dec-07 Fri
| 0.475
| 0.475
| 0.455
| 0.46
|
|
| 8.8
| 8.8
| 0.0 |
2012-Dec-06 Thu
| 0.475
| 0.48
| ###
| 0.47
| 11,720,244
| 2,812,858
| ###
| ###
| ### |
2012-Dec-05 Wed
| 0.47
| 0.485
| ###
| 0.475
| 11,870,673
| ###
| ###
| ###
| ### |
2012-Dec-04 Tue
| 0.49
| 0.49
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2012-Dec-03 Mon
| ###
| 0.5
| 0.48
| 0.485
| 20,163,984
| 9,880,352
| 17.6
| 17.6
| 0.0 |
2012-Nov-30 Fri
| 0.48
| 0.485
| 0.455
| 0.485
| 269,239,787
| ###
| 74.8
| 74.8
| 0.0 |
2012-Nov-29 Thu
| 0.475
| 0.485
| 0.47
| 0.475
|
|
| 69.2
| 69.2
| ### |
2012-Nov-28 Wed
| 0.455
| 0.47
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 0.45
| 0.47
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| 0.45
| 0.43
| 0.45
|
|
| 91.5
| 91.5
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| 0.41
| 0.43
| 20,465,277
| 4,195,381
| 90.6
| 90.6
| ### |
2012-Nov-22 Thu
| ###
| 0.42
| ###
| 0.41
| 20,905,546
| ###
| ###
| ###
| ### |
2012-Nov-21 Wed
| 0.41
| ###
| ###
| 0.4
| 18,844,388
| 0
| 15.6
| 15.6
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| 0.4
| 0.41
| 16,316,051
| ###
| 79.6
| 79.6
| ### |
2012-Nov-19 Mon
| 0.41
| 0.42
| 0.4
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2012-Nov-16 Fri
| 0.41
| 0.425
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 0.385
| ###
| 0.385
| ###
| 31,170,385
| ###
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 0.375
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| 0.385
| ###
| 0.375
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2012-Nov-09 Fri
| ###
| 0.385
| 0.375
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2012-Nov-08 Thu
| 0.385
| 0.387
| 0.375
| 0.385
| 18,877,342
| ###
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| 0.385
| ###
| 9,509,454
| ###
| 68.3
| 68.3
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| 0.385
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| 0.4
| ###
| ###
| ###
| 9,297,659
| 0
| 23.5
| 23.5
| 0.0 |
2012-Nov-02 Fri
| 0.4
| 0.41
| ###
| 0.4
|
|
| 72.6
| 72.6
| 0.0 |
2012-Nov-01 Thu
| ###
| 0.4
| ###
| 0.4
| 12,908,840
| ###
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 0.385
| ###
| 30,077,845
| 5,789,985
| 7.2
| 7.2
| 0.0 |
2012-Oct-30 Tue
| ###
| 0.427
| 0.41
| 0.41
| 32,065,077
| ###
| 27.3
| 27.3
| ### |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 0.4
| ###
| 0.385
| 0.385
| 18,521,658
| ###
| 10.2
| 10.2
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| 0.4
| 26,278,728
| 0
| 21.0
| 21.0
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| 0.375
| 0.41
| 35,035,278
| ###
| ###
| ###
| ### |
2012-Oct-23 Tue
| 0.375
| 0.387
| ###
| ###
| 16,032,883
| ###
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 0.355
| 0.382
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2012-Oct-19 Fri
| 0.375
| 0.385
| 0.355
| ###
| 17,716,549
| 6,555,123
| 7.7
| 7.7
| 0.0 |
2012-Oct-18 Thu
| 0.385
| ###
| 0.375
| 0.375
|
|
| 12.3
| 12.3
| ### |
2012-Oct-17 Wed
| 0.4
| ###
| ###
| 0.375
|
|
| 5.1
| 5.1
| ### |
2012-Oct-16 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| 0.4
| 0.385
| 0.385
|
|
| 14.9
| 14.9
| 0.0 |
2012-Oct-12 Fri
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 0.4
| 0.4
| ###
| ###
| 8,286,226
| 1,657,245
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 0.4
| 0.4
| ###
| 0.4
|
|
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| 0.4
| 6,319,882
| 0
| 18.5
| 18.5
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| 0.4
|
|
| 25.0
| 25.0
| 0.0 |
2012-Oct-05 Fri
| ###
| 0.41
| 0.4
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| 0.4
| ###
| 10,599,247
| 2,119,849
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| ###
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| 0.425
| 0.425
| 0.41
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2012-Sep-27 Thu
| 0.425
| ###
| 0.41
| 0.43
|
|
| 78.0
| 78.0
| ### |
2012-Sep-26 Wed
| ###
| 0.44
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2012-Sep-25 Tue
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2012-Sep-24 Mon
| ###
| ###
| 0.45
| 0.455
| 6,231,244
| 1,402,029
| 18.9
| 18.9
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| 0.46
| ###
| 5,057,027
| ###
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| 0.46
| ###
| 0.46
| ###
| 9,261,886
| ###
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 0.455
| 0.455
| 8,433,258
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 0.47
| 0.47
| 0.455
| 0.46
| 17,005,520
| 7,865,053
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 0.475
| 0.477
| ###
| 0.47
|
|
| 22.1
| 22.1
| ### |
2012-Sep-14 Fri
| 0.475
| 0.48
| ###
| 0.48
|
|
| 73.3
| 73.3
| 0.0 |
2012-Sep-13 Thu
| ###
| 0.49
| 0.445
| 0.47
| 15,831,782
| 7,401,358
| 80.4
| 80.4
| ### |
2012-Sep-12 Wed
| ###
| ###
| 0.42
| ###
| 19,736,183
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 0.44
| 0.44
| ###
| ###
| 10,784,070
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 0.44
| 0.445
| 0.43
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2012-Sep-07 Fri
| ###
| 0.44
| 0.43
| ###
| 13,441,753
| ###
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 0.425
| 0.43
| ###
| 0.43
| 15,097,684
| ###
| 75.7
| 75.7
| ### |
2012-Sep-05 Wed
| 0.41
| 0.425
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 0.425
| 0.43
| 0.41
| 0.42
| 9,029,786
| ###
| 26.9
| 26.9
| ### |
2012-Sep-03 Mon
| 0.425
| ###
| 0.41
| 0.42
| 12,998,851
| ###
| 24.4
| 24.4
| ### |
2012-Aug-31 Fri
| 0.445
| 0.45
| ###
| 0.42
|
|
| ###
| ###
| ### |
2012-Aug-30 Thu
| 0.45
| 0.452
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| 0.455
| 0.457
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 0.45
| 0.46
| 0.45
| 0.45
| 8,847,886
| 4,025,788
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 0.46
| 0.475
| 0.45
| 0.45
|
|
| 19.5
| 19.5
| 0.0 |
2012-Aug-24 Fri
| 0.475
| 0.475
| 0.445
| 0.455
| 52,920,544
| 24,343,450
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 0.555
| 0.56
| 0.5
| 0.51
| 19,639,753
| ###
| ###
| ###
| ### |
2012-Aug-22 Wed
| 0.575
| 0.575
| 0.545
| ###
| 8,277,920
| ###
| 19.4
| 19.4
| 0.0 |
2012-Aug-21 Tue
| 0.56
| 0.575
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| ###
| ###
| 0.545
| 0.56
|
|
| 23.1
| 23.1
| ### |
2012-Aug-17 Fri
| 0.57
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2012-Aug-16 Thu
| 0.545
| ###
| 0.54
| 0.555
| 11,782,673
| 3,181,321
| 84.5
| 84.5
| ### |
2012-Aug-15 Wed
| 0.55
| ###
| 0.54
| 0.545
|
|
| 26.8
| 26.8
| 0.0 |
2012-Aug-14 Tue
| 0.53
| ###
| 0.525
| 0.54
| 11,372,727
| 2,985,340
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 0.52
| 0.53
| 4,564,375
| ###
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| 0.53
| ###
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 0.525
| 0.53
| ###
| 0.53
| 16,121,689
| 4,272,247
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| 0.53
| 0.51
| 0.52
| 14,672,659
| 7,629,782
| 77.7
| 77.7
| 0.0 |
2012-Aug-07 Tue
| ###
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| 0.52
| 0.52
| 0.51
| 0.52
| 3,026,272
| ###
| 76.3
| 76.3
| 0.0 |
2012-Aug-03 Fri
| 0.5
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 0.525
| 0.525
| ###
| 0.51
|
|
| ###
| ###
| ### |
2012-Aug-01 Wed
| 0.525
| ###
| 0.52
| 0.53
| 29,127,286
| ###
| 83.0
| 83.0
| 0.0 |
2012-Jul-30 Mon
| ###
| 0.54
| 0.53
| 0.54
| 2,915,053
| 1,559,553
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 0.54
| 0.547
| 0.53
| 0.54
| 3,878,048
| 2,088,328
| 67.4
| 67.4
| 0.0 |
2012-Jul-26 Thu
| 0.53
| ###
| 0.52
| 0.53
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| 0.55
| 0.552
| 0.53
| 0.53
| 3,889,583
| ###
| 9.6
| 9.6
| 0.0 |
2012-Jul-24 Tue
| 0.55
| 0.56
| 0.55
| 0.55
| 2,224,071
| 1,234,359
| 75.6
| 75.6
| ### |
2012-Jul-23 Mon
| ###
| 0.57
| 0.55
| 0.55
| 2,563,253
| 1,435,421
| 20.2
| 20.2
| ### |
2012-Jul-20 Fri
| ###
| 0.585
| ###
| 0.58
|
|
| 86.6
| 86.6
| ### |
2012-Jul-19 Thu
| 0.575
| 0.575
| 0.56
| ###
| 3,791,381
| ###
| 14.7
| 14.7
| 0.0 |
2012-Jul-18 Wed
| 0.575
| 0.58
| 0.555
| ###
| 2,415,346
| ###
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| 0.55
| 0.575
| 0.55
| 0.575
| 5,182,921
| ###
| 93.6
| 93.6
| ### |
2012-Jul-13 Fri
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| 68.0
| 68.0
| ### |
2012-Jul-12 Thu
| 0.57
| 0.57
| 0.55
| 0.555
| 2,272,724
| 1,272,725
| ###
| ###
| ### |
2012-Jul-11 Wed
| 0.56
| ###
| 0.55
| ###
| 8,791,986
| ###
| 82.1
| 82.1
| 0.0 |
2012-Jul-10 Tue
| 0.58
| 0.585
| 0.555
| 0.56
| 13,313,873
| ###
| 13.2
| 13.2
| ### |
2012-Jul-09 Mon
| 0.58
| 0.585
| 0.57
| 0.575
| 5,598,045
| 3,232,870
| 29.6
| 29.6
| ### |
2012-Jul-06 Fri
| 0.58
| 0.585
| 0.56
| 0.585
| 4,662,847
| 2,669,479
| 79.2
| 79.2
| ### |
2012-Jul-05 Thu
| 0.585
| 0.59
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| 0.585
| 0.59
| 0.575
| 0.58
| 4,471,471
| ###
| 14.4
| 14.4
| ### |
2012-Jul-03 Tue
| ###
| ###
| 0.575
| 0.58
| 12,623,548
| 3,629,270
| ###
| ###
| ### |
2012-Jul-02 Mon
| ###
| ###
| ###
| 0.585
|
|
| ###
| ###
| ### |
2012-Jun-29 Fri
| 0.54
| ###
| ###
| 0.555
|
|
| 77.0
| 77.0
| ### |
2012-Jun-28 Thu
| 0.555
| 0.56
| 0.525
| 0.54
| 15,427,459
| ###
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| 0.555
| ###
| 0.55
| 0.555
| 4,174,641
| 1,148,026
| ###
| ###
| ### |
2012-Jun-26 Tue
| 0.56
| 0.57
| 0.53
| 0.55
| 29,811,154
| ###
| ###
| ###
| ### |
2012-Jun-25 Mon
| 0.59
| 0.59
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| 0.585
| 0.59
| 0.57
| 0.58
| 7,134,877
| 4,138,228
| 27.4
| 27.4
| ### |
2012-Jun-21 Thu
| 0.59
| ###
| ###
| 0.59
|
|
| 80.8
| 80.8
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 0.59
| 0.59
| 22,371,058
| ###
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 0.59
| ###
| 97,624,576
| 28,799,249
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 0.59
| 0.59
| 0.575
| 0.59
| 18,005,151
| ###
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 0.58
| 0.59
| ###
| 0.58
|
|
| 70.2
| 70.2
| ### |
2012-Jun-05 Tue
| ###
| ###
| 0.57
| 0.58
| 11,525,424
| 3,284,745
| 2.7
| 2.7
| ### |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 7,497,270
| 0
| 83.2
| 83.2
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 9,280,885
| 0
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-May-28 Mon
| ###
| 0.645
| 0.625
| 0.645
|
|
| 83.8
| 83.8
| ### |
2012-May-25 Fri
| ###
| ###
| 0.625
| 0.625
|
|
| 19.5
| 19.5
| 0.0 |
2012-May-24 Thu
| 0.645
| 0.645
| ###
| ###
| 3,797,122
| 1,224,571
| 29.1
| 29.1
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| 0.655
| ###
| ###
| 4,249,283
| 1,391,640
| 75.5
| 75.5
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 5,066,348
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 0.625
| ###
| 7,113,524
| 2,222,976
| 84.9
| 84.9
| 0.0 |
2012-May-17 Thu
| 0.655
| ###
| ###
| 0.645
| 9,810,648
| 0
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| 0.675
| 0.655
| ###
| 13,375,051
| ###
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| 0.675
| 0.655
| 0.655
| 5,901,077
| ###
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| 0.675
| ###
| 0.675
| 7,797,727
| ###
| 86.9
| 86.9
| 0.0 |
2012-May-11 Fri
| 0.675
| 0.685
| ###
| ###
| 5,926,376
| 2,029,783
| 12.9
| 12.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| 0.675
| 0.675
| 3,384,029
| ###
| 19.9
| 19.9
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 0.675
| ###
| 9,073,585
| ###
| 29.4
| 29.4
| 0.0 |
2012-May-08 Tue
| 0.7
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2012-May-07 Mon
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2012-May-04 Fri
| 0.72
| 0.725
| 0.71
| 0.71
| 10,167,979
| 7,295,524
| ###
| ###
| ### |
2012-May-03 Thu
| ###
| 0.72
| 0.71
| ###
| 13,956,320
| ###
| ###
| ###
| 0.0 |
2012-May-02 Wed
| 0.71
| ###
| 0.7
| ###
| 6,198,777
| 2,169,571
| 27.1
| 27.1
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 13,536,043
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| 0.7
| 0.685
| ###
| 10,663,129
| ###
| 22.8
| 22.8
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| 0.7
| 11,440,029
| 0
| 79.8
| 79.8
| ### |
2012-Apr-26 Thu
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2012-Apr-24 Tue
| ###
| 0.725
| ###
| 0.72
| 9,402,980
| 3,408,580
| 79.0
| 79.0
| ### |
2012-Apr-23 Mon
| 0.72
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 0.72
| 0.725
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2012-Apr-19 Thu
| 0.725
| 0.73
| 0.72
| 0.72
| 5,528,677
| ###
| 23.3
| 23.3
| ### |
2012-Apr-18 Wed
| 0.725
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2012-Apr-17 Tue
| 0.725
| ###
| 0.72
| 0.725
| 4,724,343
| ###
| 76.1
| 76.1
| ### |
2012-Apr-16 Mon
| 0.74
| 0.74
| 0.72
| 0.72
| 5,566,052
| ###
| 13.4
| 13.4
| ### |
2012-Apr-13 Fri
| 0.75
| 0.75
| 0.74
| 0.745
|
|
| 22.6
| 22.6
| ### |
2012-Apr-12 Thu
| 0.73
| 0.75
| 0.725
| 0.745
|
|
| ###
| ###
| ### |
2012-Apr-11 Wed
| 0.725
| 0.73
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 0.725
| ###
| ###
| 0.73
|
|
| 82.3
| 82.3
| 0.1 |
2012-Apr-05 Thu
| 0.73
| 0.74
| 0.725
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 0.72
| 0.75
| 0.72
| 0.74
| 28,181,555
| 20,713,442
| 90.2
| 90.2
| 0.1 |
2012-Apr-03 Tue
| 0.725
| 0.73
| 0.72
| 0.72
| 3,485,522
| ###
| ###
| ###
| ### |
2012-Apr-02 Mon
| 0.73
| ###
| ###
| 0.725
| 5,339,621
| 0
| 32.8
| 32.8
| ### |
2012-Mar-30 Fri
| ###
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2012-Mar-29 Thu
| 0.745
| 0.75
| ###
| 0.74
| 3,209,882
| ###
| 29.2
| 29.2
| 0.1 |
2012-Mar-28 Wed
| ###
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2012-Mar-27 Tue
| 0.74
| 0.74
| 0.727
| 0.74
|
|
| 70.8
| 70.8
| 0.1 |
2012-Mar-26 Mon
| 0.76
| 0.76
| 0.725
| 0.725
|
|
| 6.4
| 6.4
| ### |
2012-Mar-23 Fri
| 0.745
| 0.755
| 0.74
| 0.755
| 3,295,551
| 2,463,424
| ###
| ###
| ### |
2012-Mar-22 Thu
| 0.75
| 0.76
| 0.74
| 0.76
| 6,775,220
| ###
| 81.1
| 81.1
| 0.1 |
2012-Mar-21 Wed
| 0.76
| ###
| 0.755
| 0.76
| 3,317,228
| 1,252,253
| 69.1
| 69.1
| 0.1 |
2012-Mar-20 Tue
| ###
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2012-Mar-19 Mon
| 0.775
| 0.78
| 0.77
| 0.77
| 3,560,022
| ###
| ###
| ###
| 0.1 |
2012-Mar-16 Fri
| 0.775
| 0.78
| ###
| ###
| 4,664,649
| ###
| 19.8
| 19.8
| 0.0 |
2012-Mar-15 Thu
| 0.78
| 0.78
| ###
| ###
| 4,227,840
| 1,648,857
| 17.5
| 17.5
| 0.0 |
2012-Mar-14 Wed
| 0.76
| 0.78
| 0.76
| 0.775
| 4,890,549
| 3,765,722
| ###
| ###
| 0.1 |
2012-Mar-13 Tue
| 0.75
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2012-Mar-12 Mon
| 0.74
| 0.745
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2012-Mar-09 Fri
| 0.74
| 0.75
| ###
| 0.745
| 4,170,422
| ###
| 73.3
| 73.3
| ### |
2012-Mar-08 Thu
| 0.775
| 0.775
| ###
| 0.75
| 14,337,971
| ###
| ###
| ###
| ### |
2012-Mar-07 Wed
| 0.775
| 0.78
| ###
| 0.77
| 6,311,376
| ###
| 31.0
| 31.0
| 0.1 |
2012-Mar-06 Tue
| 0.78
| 0.78
| 0.77
| 0.775
| 4,414,445
| ###
| ###
| ###
| 0.1 |
2012-Mar-05 Mon
| 0.77
| 0.78
| 0.77
| 0.78
| 2,946,357
| 2,283,426
| 82.6
| 82.6
| 0.1 |
2012-Mar-02 Fri
| ###
| 0.775
| 0.76
| 0.775
| 6,114,888
| 4,693,176
| 79.4
| 79.4
| 0.1 |
2012-Mar-01 Thu
| 0.775
| 0.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| 0.79
| 0.8
| 22,053,471
| 8,711,121
| ###
| ###
| 0.1 |
2012-Feb-28 Tue
| 0.79
| 0.81
| 0.787
| 0.8
| 8,560,321
| ###
| ###
| ###
| 0.1 |
2012-Feb-27 Mon
| ###
| 0.8
| 0.78
| 0.78
| 4,139,852
| 3,270,483
| 18.2
| 18.2
| 0.1 |
2012-Feb-24 Fri
| 0.83
| 0.83
| 0.785
| ###
| 4,690,585
| 3,787,647
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 0.82
| 0.84
| ###
| 0.82
| 8,151,742
| ###
| 72.1
| 72.1
| 0.1 |
2012-Feb-22 Wed
| 0.79
| ###
| 0.79
| 0.825
|
|
| 91.7
| 91.7
| 0.1 |
2012-Feb-21 Tue
| 0.79
| 0.81
| 0.79
| ###
| 6,130,753
| ###
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 0.785
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2012-Feb-17 Fri
| 0.77
| 0.782
| ###
| 0.77
| 6,419,077
| 2,509,859
| 68.6
| 68.6
| 0.1 |
2012-Feb-16 Thu
| 0.78
| 0.785
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2012-Feb-15 Wed
| 0.775
| 0.785
| 0.77
| 0.775
| 5,652,228
| ###
| ###
| ###
| 0.1 |
2012-Feb-14 Tue
| 0.785
| 0.8
| 0.76
| 0.78
| 10,682,457
| ###
| ###
| ###
| 0.1 |
2012-Feb-13 Mon
| 0.79
| 0.8
| 0.78
| ###
| 4,177,447
| 3,300,183
| 73.3
| 73.3
| 0.0 |
2012-Feb-10 Fri
| 0.79
| ###
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2012-Feb-09 Thu
| 0.775
| 0.785
| ###
| 0.785
| 16,518,740
| ###
| ###
| ###
| ### |
2012-Feb-08 Wed
| 0.77
| 0.785
| ###
| 0.775
| 5,765,022
| 2,262,771
| 69.3
| 69.3
| 0.1 |
2012-Feb-07 Tue
| 0.775
| 0.775
| 0.76
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Feb-06 Mon
| 0.775
| 0.79
| ###
| 0.77
|
|
| 26.1
| 26.1
| 0.1 |
2012-Feb-03 Fri
| 0.775
| 0.78
| 0.77
| 0.775
|
|
| 70.8
| 70.8
| 0.1 |
2012-Feb-02 Thu
| 0.81
| 0.81
| 0.78
| 0.785
| 28,832,080
| ###
| 11.0
| 11.0
| ### |
2012-Feb-01 Wed
| 0.84
| 0.85
| 0.8
| ###
| 226,355,227
| ###
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| 71.8
| 71.8
| 0.1 |
2012-Jan-30 Mon
| 0.74
| 0.745
| ###
| 0.74
| 3,476,725
| 1,295,080
| ###
| ###
| 0.1 |
2012-Jan-27 Fri
| 0.75
| 0.76
| 0.74
| 0.74
| 5,168,246
| 3,876,184
| ###
| ###
| 0.1 |
2012-Jan-25 Wed
| 0.755
| 0.76
| 0.745
| 0.76
| 3,929,529
| 2,956,970
| ###
| ###
| 0.1 |
2012-Jan-24 Tue
| 0.76
| 0.775
| 0.74
| 0.745
| 10,105,946
| 7,655,254
| ###
| ###
| ### |
2012-Jan-23 Mon
| 0.77
| 0.77
| 0.755
| 0.76
|
|
| 21.9
| 21.9
| 0.1 |
2012-Jan-20 Fri
| 0.77
| 0.78
| ###
| 0.77
|
|
| 70.2
| 70.2
| 0.1 |
2012-Jan-19 Thu
| 0.785
| 0.785
| 0.755
| 0.77
| 9,402,848
| ###
| ###
| ###
| 0.1 |
2012-Jan-18 Wed
| 0.78
| 0.785
| 0.76
| 0.76
| 8,029,054
| 6,202,444
| 12.6
| 12.6
| 0.1 |
2012-Jan-17 Tue
| ###
| ###
| 0.755
| 0.775
| 10,057,724
| ###
| ###
| ###
| 0.1 |
2012-Jan-16 Mon
| ###
| ###
| ###
| 0.75
| 10,406,389
| 0
| 88.8
| 88.8
| ### |
2012-Jan-13 Fri
| 0.745
| 0.75
| 0.73
| 0.74
|
|
| 22.9
| 22.9
| 0.1 |
2012-Jan-12 Thu
| 0.755
| ###
| 0.73
| 0.74
| 11,503,586
| ###
| ###
| ###
| 0.1 |
2012-Jan-11 Wed
| ###
| 0.76
| ###
| 0.755
|
|
| 86.0
| 86.0
| ### |
2012-Jan-10 Tue
| 0.73
| 0.745
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2012-Jan-09 Mon
| 0.74
| 0.74
| ###
| 0.73
|
|
| 25.4
| 25.4
| 0.1 |
2012-Jan-06 Fri
| ###
| 0.755
| ###
| 0.74
|
|
| 79.7
| 79.7
| 0.1 |
2012-Jan-05 Thu
| 0.75
| 0.755
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2012-Jan-04 Wed
| 0.74
| ###
| ###
| 0.76
| 13,008,581
| 0
| 85.5
| 85.5
| 0.1 |
2012-Jan-03 Tue
| 0.72
| 0.755
| 0.72
| ###
| 4,978,345
| 3,671,529
| 85.2
| 85.2
| 0.0 |
2011-Dec-30 Fri
| 0.71
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 0.725
| 0.73
| 0.71
| 0.72
| 7,965,242
| 5,734,974
| 33.0
| 33.0
| ### |
2011-Dec-23 Fri
| 0.72
| 0.725
| ###
| 0.725
| 7,177,784
| 2,601,946
| ###
| ###
| ### |
2011-Dec-22 Thu
| 0.72
| 0.73
| ###
| 0.71
| 7,318,746
| 2,671,342
| 23.3
| 23.3
| ### |
2011-Dec-21 Wed
| ###
| 0.73
| ###
| 0.73
| 16,153,327
| ###
| ###
| ###
| 0.1 |
2011-Dec-20 Tue
| 0.725
| 0.725
| 0.685
| 0.7
| 8,197,949
| 5,779,554
| ###
| ###
| ### |
2011-Dec-19 Mon
| 0.755
| ###
| 0.725
| 0.725
|
|
| 24.0
| 24.0
| ### |
2011-Dec-16 Fri
| 0.755
| 0.772
| 0.745
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Dec-15 Thu
| ###
| 0.77
| 0.725
| 0.75
| 14,105,443
| ###
| ###
| ###
| ### |
2011-Dec-14 Wed
| 0.76
| 0.77
| 0.745
| 0.745
| 8,097,643
| ###
| ###
| ###
| ### |
2011-Dec-13 Tue
| 0.79
| ###
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Dec-12 Mon
| ###
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2011-Dec-09 Fri
| ###
| ###
| 0.785
| 0.79
| 7,095,850
| 2,785,121
| ###
| ###
| ### |
2011-Dec-08 Thu
| 0.845
| 0.845
| ###
| ###
| 6,962,473
| 2,941,644
| 9.9
| 9.9
| 0.0 |
2011-Dec-07 Wed
| 0.84
| 0.86
| 0.825
| 0.845
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 0.845
| 0.85
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 0.85
| ###
| 0.84
| 0.85
| 5,941,343
| ###
| 68.1
| 68.1
| ### |
2011-Dec-02 Fri
| 0.84
| 0.85
| 0.83
| 0.85
|
|
| 73.2
| 73.2
| ### |
2011-Dec-01 Thu
| 0.85
| 0.85
| 0.83
| 0.84
| 10,413,470
| ###
| 24.8
| 24.8
| ### |
2011-Nov-30 Wed
| 0.8
| 0.825
| ###
| 0.825
|
|
| 89.7
| 89.7
| 0.1 |
2011-Nov-29 Tue
| 0.775
| 0.825
| 0.77
| 0.825
|
|
| 95.9
| 95.9
| 0.1 |
2011-Nov-28 Mon
| ###
| 0.78
| 0.76
| 0.775
| 9,831,127
| ###
| 77.1
| 77.1
| 0.1 |
2011-Nov-25 Fri
| 0.76
| 0.775
| 0.755
| 0.77
|
|
| 84.3
| 84.3
| 0.1 |
2011-Nov-24 Thu
| 0.78
| 0.785
| 0.75
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Nov-23 Wed
| 0.78
| 0.79
| 0.775
| 0.785
| 17,811,420
| ###
| 86.2
| 86.2
| ### |
2011-Nov-22 Tue
| 0.79
| 0.8
| 0.78
| 0.79
| 13,120,885
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 0.825
| 0.825
| 0.8
| 0.8
| 8,386,255
| ###
| ###
| ###
| 0.1 |
2011-Nov-18 Fri
| 0.825
| 0.84
| 0.825
| 0.83
|
|
| 79.5
| 79.5
| ### |
2011-Nov-17 Thu
| 0.84
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 0.85
| 0.855
| ###
| 0.84
|
|
| ###
| ###
| ### |
2011-Nov-15 Tue
| 0.85
| 0.86
| ###
| 0.855
| 23,691,424
| ###
| 76.4
| 76.4
| ### |
2011-Nov-14 Mon
| 0.87
| 0.875
| 0.855
| 0.86
| 10,185,783
| ###
| 27.8
| 27.8
| ### |
2011-Nov-11 Fri
| 0.87
| 0.885
| 0.855
| 0.86
| 82,815,748
| ###
| ###
| ###
| ### |
2011-Nov-10 Thu
| 0.89
| ###
| 0.89
| 0.925
| 238,841,674
| 106,284,544
| 91.3
| 91.3
| ### |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 17,229,547
| 0
| 80.9
| 80.9
| 0.0 |
2011-Nov-08 Tue
| ###
| 0.955
| 0.882
| ###
| 11,307,049
| 10,385,524
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 9,448,924
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 0.925
| 0.955
| ###
| 0.945
| 7,641,871
| ###
| ###
| ###
| 0.1 |
2011-Nov-02 Wed
| 0.885
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 0.925
| ###
| ###
| ###
| 4,808,876
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 0.955
| 0.955
| ###
| ###
| 10,795,754
| 5,154,972
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 0.86
| ###
| 0.86
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2011-Oct-26 Wed
| 0.855
| 0.87
| 0.845
| 0.87
| 11,576,456
| ###
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| 0.885
| ###
| 0.87
| 0.875
|
|
| 31.5
| 31.5
| 0.1 |
2011-Oct-24 Mon
| 0.89
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| 0.87
| 0.89
| 0.855
| 0.875
|
|
| 76.1
| 76.1
| 0.1 |
2011-Oct-20 Thu
| ###
| 0.885
| 0.855
| 0.87
| 5,809,225
| 5,054,025
| ###
| ###
| 0.1 |
2011-Oct-19 Wed
| 0.89
| ###
| 0.87
| 0.88
| 7,852,359
| 3,415,776
| ###
| ###
| 0.1 |
2011-Oct-18 Tue
| ###
| ###
| 0.87
| 0.875
| 6,214,859
| ###
| ###
| ###
| 0.1 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 5,973,386
| 0
| 10.3
| 10.3
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 7,965,776
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| 0.925
| ###
| ###
| 0.945
| 10,370,950
| 0
| ###
| ###
| 0.1 |
2011-Oct-11 Tue
| ###
| ###
| ###
| 0.925
|
|
| 85.4
| 85.4
| ### |
2011-Oct-10 Mon
| 0.89
| ###
| 0.88
| ###
| 19,527,346
| ###
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 0.88
| ###
| 0.875
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2011-Oct-06 Thu
| 0.84
| 0.89
| 0.84
| 0.87
| 9,042,741
| 7,821,970
| 79.0
| 79.0
| 0.1 |
2011-Oct-05 Wed
| 0.825
| ###
| 0.82
| ###
| 40,267,172
| 16,509,540
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| 0.82
| 0.79
| 0.81
| 7,420,127
| ###
| ###
| ###
| 0.1 |
2011-Oct-03 Mon
| 0.81
| 0.825
| 0.79
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Sep-30 Fri
| 0.82
| 0.83
| 0.81
| 0.825
| 15,853,881
| 13,000,182
| 73.1
| 73.1
| 0.1 |
2011-Sep-29 Thu
| 0.82
| 0.825
| 0.8
| ###
| 11,424,329
| ###
| 18.5
| 18.5
| 0.0 |
2011-Sep-28 Wed
| 0.82
| 0.85
| ###
| 0.845
|
|
| ###
| ###
| ### |
2011-Sep-27 Tue
| 0.84
| 0.85
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 0.825
| 0.83
| ###
| 0.81
| 10,322,548
| 4,283,857
| ###
| ###
| 0.1 |
2011-Sep-23 Fri
| ###
| 0.83
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Sep-22 Thu
| 0.82
| 0.84
| 0.82
| 0.83
| 16,179,379
| 13,428,884
| ###
| ###
| ### |
2011-Sep-21 Wed
| 0.85
| ###
| ###
| 0.85
| 10,568,144
| 0
| 74.7
| 74.7
| ### |
2011-Sep-20 Tue
| 0.82
| ###
| ###
| 0.825
| 8,242,342
| 0
| 82.1
| 82.1
| 0.1 |
2011-Sep-19 Mon
| 0.81
| 0.825
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Sep-16 Fri
| 0.78
| ###
| 0.775
| 0.81
|
|
| 90.3
| 90.3
| 0.1 |
2011-Sep-15 Thu
| 0.77
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Sep-13 Tue
| 0.82
| 0.83
| 0.8
| 0.8
|
|
| 16.7
| 16.7
| 0.1 |
2011-Sep-12 Mon
| 0.81
| 0.82
| 0.8
| 0.8
| 14,967,189
| 12,123,423
| 39.9
| 39.9
| 0.1 |
2011-Sep-09 Fri
| 0.845
| ###
| ###
| ###
| 16,088,180
| 0
| 18.7
| 18.7
| 0.0 |
2011-Sep-08 Thu
| 0.845
| 0.85
| 0.83
| ###
| 24,548,547
| 20,620,779
| 25.8
| 25.8
| 0.0 |
2011-Sep-07 Wed
| 0.81
| 0.86
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 85.0
| 85.0
| 0.1 |
2011-Sep-05 Mon
| 0.88
| 0.88
| 0.83
| 0.845
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| 0.85
| ###
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
|