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 Mon 24-May-06 03:53:43 AM AEST

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

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

(IGO) IGO LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for IGO    Limits Next Section


Company Details for (IGO) IGO LIMITED

Listing Code IGO
Listing Name IGO LIMITED
GICS Sector Materials
ISIN Name INDEPENDENCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IGO4


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for IGO .. Friday 3rd May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (IGO) IGO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.32
2014-Aug-12 Tue 4.72 4.78 ### 4.78 ### ### ###
2014-Aug-11 Mon 4.7 4.74 4.59 ### 24.1 24.1 0.0
2014-Aug-08 Fri 4.81 4.85 ### 4.74 ### ### 0.3
2014-Aug-07 Thu ### 4.8 ### 4.77 1,221,743 2,932,183 89.3 89.3 ###
2014-Aug-06 Wed 4.7 4.72 4.625 ### 21.6 21.6 0.0
2014-Aug-05 Tue 4.79 4.81 4.71 4.74 1,020,054 4,855,457 ### ### 0.3
2014-Aug-04 Mon 4.73 4.83 4.7 4.81 ### ### ###
2014-Aug-01 Fri 4.8 4.84 4.75 4.76 1,130,985 5,423,073 ### ### ###
2014-Jul-31 Thu 4.87 ### 4.81 4.88 898,941 2,161,953 71.9 71.9 0.3
2014-Jul-30 Wed 4.87 ### 4.82 4.89 ### ### ###
2014-Jul-29 Tue 4.82 4.88 4.76 4.88 755,856 3,643,225 81.2 81.2 0.3
2014-Jul-28 Mon 4.88 ### 4.82 4.87 682,789 1,645,521 ### ### 0.3
2014-Jul-25 Fri 4.87 ### 4.84 ### 80.5 80.5 0.0
2014-Jul-24 Thu 4.87 ### 4.85 ### 985,450 ### ### ### 0.0
2014-Jul-23 Wed 4.8 ### 4.8 4.84 1,234,524 2,962,857 ### ### 0.3
2014-Jul-22 Tue 4.76 4.81 4.76 4.79 1,571,027 ### ### ### 0.3
2014-Jul-21 Mon 4.89 ### 4.79 4.8 17.1 17.1 0.3
2014-Jul-18 Fri 4.78 ### 4.78 4.88 1,758,248 ### ### ### 0.3
2014-Jul-17 Thu 4.84 4.87 4.77 4.79 1,323,141 ### ### ### 0.3
2014-Jul-16 Wed 4.8 4.87 4.79 4.82 74.4 74.4 0.3
2014-Jul-15 Tue 4.87 4.87 4.78 4.8 1,178,341 ### 22.7 22.7 0.3
2014-Jul-14 Mon 4.83 ### 4.82 4.85 1,060,349 2,555,441 76.8 76.8 ###
2014-Jul-11 Fri 4.82 4.83 4.75 4.8 ### ### 0.3
2014-Jul-10 Thu 4.74 4.85 4.71 4.83 1,431,388 ### ### ### 0.3
2014-Jul-09 Wed 4.74 4.75 ### ### ### ### 0.0
2014-Jul-08 Tue ### 4.71 4.57 4.71 1,747,524 ### ### ### ###
2014-Jul-07 Mon ### ### ### 4.56 17.5 17.5 0.3
2014-Jul-04 Fri 4.5 ### 4.49 ### 4,839,524 ### 84.4 84.4 0.0
2014-Jul-03 Thu 4.45 4.53 4.44 4.48 ### ### ###
2014-Jul-02 Wed 4.46 4.49 ### 4.45 1,343,929 3,017,120 ### ### 0.3
2014-Jul-01 Tue 4.45 4.5 ### ### ### ### 0.0
2014-Jun-30 Mon ### 4.45 ### ### 32.8 32.8 0.0
2014-Jun-27 Fri 4.46 4.52 ### 4.4 737,226 ### 20.7 20.7 0.3
2014-Jun-26 Thu 4.45 4.51 4.44 4.5 ### ### ###
2014-Jun-25 Wed ### 4.47 ### 4.4 1,331,287 2,975,426 ### ### 0.3
2014-Jun-24 Tue 4.41 4.48 ### 4.45 2,097,126 ### ### ### 0.3
2014-Jun-23 Mon ### 4.475 ### ### 2,088,953 ### ### ### 0.0
2014-Jun-20 Fri 4.23 4.41 4.23 4.27 78.6 78.6 ###
2014-Jun-19 Thu 4.21 4.25 ### 4.21 ### ### ###
2014-Jun-18 Wed ### 4.24 ### 4.2 609,551 1,292,248 ### ### ###
2014-Jun-17 Tue ### 4.21 4.025 ### 1,006,348 ### 89.3 89.3 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 82.5 82.5 0.0
2014-Jun-12 Thu ### ### ### ### 28.0 28.0 0.0
2014-Jun-11 Wed ### 4.25 ### 4.21 455,927 968,844 83.9 83.9 ###
2014-Jun-10 Tue 4.25 4.25 ### ### 459,885 977,255 21.1 21.1 0.0
2014-Jun-06 Fri 4.24 4.28 ### 4.25 67.5 67.5 ###
2014-Jun-05 Thu ### 4.23 ### ### ### ### 0.0
2014-Jun-04 Wed 4.28 4.28 ### ### 847,355 ### ### ### 0.0
2014-Jun-03 Tue 4.26 ### 4.23 4.29 84.7 84.7 ###
2014-Jun-02 Mon 4.25 4.29 4.2 4.23 27.4 27.4 0.3
2014-May-30 Fri 4.25 4.29 4.21 4.25 ### ### ###
2014-May-29 Thu ### ### ### 4.2 ### ### ###
2014-May-28 Wed 4.23 4.42 4.22 ### 1,380,144 5,962,222 ### ### 0.0
2014-May-27 Tue ### ### ### 4.29 ### ### ###
2014-May-26 Mon 4.28 4.28 ### ### 11.7 11.7 0.0
2014-May-23 Fri 4.29 ### 4.23 4.26 515,540 ### 22.9 22.9 0.3
2014-May-22 Thu ### ### ### 4.28 85.9 85.9 0.3
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue 4.2 4.21 ### 4.2 1,027,173 ### ### ### ###
2014-May-19 Mon ### ### ### ### 37.3 37.3 0.0
2014-May-16 Fri 4.28 ### ### ### 1,064,247 0 ### ### 0.0
2014-May-15 Thu 4.4 4.43 ### ### 23.7 23.7 0.0
2014-May-14 Wed ### 4.44 ### 4.42 76.3 76.3 0.3
2014-May-13 Tue 4.27 ### ### ### 1,671,071 0 ### ### 0.0
2014-May-12 Mon 4.23 4.29 ### 4.21 ### ### ###
2014-May-09 Fri ### ### 4.21 4.21 740,255 ### 13.2 13.2 ###
2014-May-08 Thu ### ### ### ### 635,957 0 ### ### 0.0
2014-May-07 Wed 4.23 4.25 ### ### ### ### 0.0
2014-May-06 Tue 4.26 ### ### 4.27 ### ### ###
2014-May-05 Mon ### 4.26 ### 4.26 682,979 1,454,745 ### ### 0.3
2014-May-02 Fri ### 4.175 ### ### 1,004,647 ### 29.7 29.7 0.0
2014-May-01 Thu ### ### ### ### 6.1 6.1 0.0
2014-Apr-30 Wed 4.2 ### ### ### ### ### 0.0
2014-Apr-29 Tue 4.28 4.28 ### ### 15.3 15.3 0.0
2014-Apr-28 Mon 4.23 4.29 4.2 4.23 543,156 ### 76.3 76.3 0.3
2014-Apr-24 Thu 4.25 ### 4.22 4.24 ### ### 0.3
2014-Apr-23 Wed 4.2 ### 4.145 4.22 ### ### ###
2014-Apr-22 Tue 4.2 4.24 ### 4.23 ### ### 0.3
2014-Apr-17 Thu 4.2 4.2 ### ### 684,343 1,437,120 27.2 27.2 0.0
2014-Apr-16 Wed ### 4.21 ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 2,374,925 0 89.8 89.8 0.0
2014-Apr-14 Mon ### 4.025 ### ### ### ### 0.0
2014-Apr-11 Fri ### ### ### 4 2,576,788 0 76.3 76.3 0.3
2014-Apr-10 Thu ### ### ### ### 24.7 24.7 0.0
2014-Apr-09 Wed ### ### ### ### 1,145,051 0 ### ### 0.0
2014-Apr-08 Tue 3.83 ### 3.77 ### 693,646 1,307,522 ### ### 0.0
2014-Apr-07 Mon ### 3.945 ### 3.89 ### ### 0.3
2014-Apr-04 Fri 4 ### ### ### 22.3 22.3 0.0
2014-Apr-03 Thu ### ### ### 4 22.8 22.8 0.3
2014-Apr-02 Wed ### ### ### 4 2,539,624 0 83.8 83.8 0.3
2014-Apr-01 Tue 3.83 ### 3.76 3.88 ### ### 0.3
2014-Mar-31 Mon 3.89 ### 3.84 ### 73.9 73.9 0.0
2014-Mar-28 Fri 3.8 3.87 3.7 3.87 472,752 ### ### ### ###
2014-Mar-27 Thu 3.82 3.885 3.78 3.86 ### ### 0.3
2014-Mar-26 Wed ### ### 3.86 3.88 1,112,351 ### 23.0 23.0 0.3
2014-Mar-25 Tue ### ### 3.88 ### 30.4 30.4 0.0
2014-Mar-24 Mon ### ### ### ### ### ### 0.0
2014-Mar-21 Fri 3.85 ### 3.84 ### 1,586,151 ### ### ### 0.0
2014-Mar-20 Thu ### ### 3.8 3.81 1,360,320 ### 6.6 6.6 0.3
2014-Mar-19 Wed ### ### ### ### 1,387,620 0 92.8 92.8 0.0
2014-Mar-18 Tue ### ### ### ### 859,327 0 19.3 19.3 0.0
2014-Mar-17 Mon ### ### ### ### 1,095,241 0 ### ### 0.0
2014-Mar-14 Fri 4.22 4.22 4 4 6.2 6.2 0.3
2014-Mar-13 Thu ### ### ### 4.28 92.1 92.1 0.3
2014-Mar-12 Wed ### 4.23 4.025 ### 1,063,076 4,387,846 ### ### 0.0
2014-Mar-11 Tue 4.2 ### ### 4.22 ### ### ###
2014-Mar-10 Mon ### ### ### ### 901,342 0 ### ### 0.0
2014-Mar-07 Fri ### ### 4.26 ### 767,857 ### 26.1 26.1 0.0
2014-Mar-06 Thu 4.2 ### 4.175 ### ### ### 0.0
2014-Mar-05 Wed ### 4.24 ### 4.24 1,959,523 4,154,188 ### ### 0.3
2014-Mar-04 Tue ### 4.22 ### ### 634,679 1,339,172 ### ### 0.0
2014-Mar-03 Mon ### 4.22 4.025 ### 1,103,073 ### ### ### 0.0
2014-Feb-28 Fri ### 4.185 ### ### 1,703,155 3,563,851 84.2 84.2 0.0
2014-Feb-27 Thu 4.23 4.23 ### 4 1,264,542 ### ### ### 0.3
2014-Feb-26 Wed ### ### 4.155 4.21 ### ### ###
2014-Feb-25 Tue ### 4.26 ### ### 76.7 76.7 0.0
2014-Feb-24 Mon ### ### ### ### 7.5 7.5 0.0
2014-Feb-21 Fri 4.25 ### ### 4.29 870,173 0 78.7 78.7 ###
2014-Feb-20 Thu 4.2 ### ### 4.22 1,068,925 0 ### ### ###
2014-Feb-19 Wed 4.28 ### ### ### 17.7 17.7 0.0
2014-Feb-18 Tue ### ### ### 4.25 ### ### ###
2014-Feb-17 Mon ### ### 4.27 ### 1,755,853 3,748,746 ### ### 0.0
2014-Feb-14 Fri ### 4.4 ### 4.25 2,067,475 4,548,445 16.6 16.6 ###
2014-Feb-13 Thu ### ### ### ### 1,367,675 0 87.3 87.3 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue 3.76 3.89 3.76 3.85 86.7 86.7 0.3
2014-Feb-10 Mon 3.71 3.84 3.7 3.75 671,285 2,530,744 80.9 80.9 0.3
2014-Feb-07 Fri ### 3.72 ### ### 2,122,684 ### 77.0 77.0 0.0
2014-Feb-06 Thu ### ### ### ### 2,125,371 0 98.3 98.3 0.0
2014-Feb-05 Wed 3.28 ### 3.25 ### 918,451 1,492,482 ### ### 0.0
2014-Feb-04 Tue 3.26 ### 3.24 ### ### ### 0.0
2014-Feb-03 Mon ### ### 3.29 ### ### ### 0.0
2014-Jan-31 Fri ### ### 3.28 ### 446,987 733,058 69.3 69.3 0.0
2014-Jan-30 Thu ### ### ### ### 94.2 94.2 0.0
2014-Jan-29 Wed ### 3.23 ### 3.21 83.1 83.1 ###
2014-Jan-28 Tue ### ### ### ### 1,046,141 0 ### ### 0.0
2014-Jan-24 Fri 3.29 3.29 ### ### 1,157,059 ### ### ### 0.0
2014-Jan-23 Thu 3.26 ### ### ### 453,370 0 10.1 10.1 0.0
2014-Jan-22 Wed 3.42 3.43 3.26 3.29 410,381 1,372,724 ### ### ###
2014-Jan-21 Tue ### 3.54 ### 3.42 386,454 684,023 88.8 88.8 0.2
2014-Jan-20 Mon 3.4 3.4 3.29 ### 497,428 ### 13.5 13.5 0.0
2014-Jan-17 Fri 3.28 ### 3.26 ### 286,171 466,458 ### ### 0.0
2014-Jan-16 Thu 3.22 ### 3.22 3.29 547,388 ### 83.3 83.3 ###
2014-Jan-15 Wed ### ### 3.125 3.22 13.0 13.0 0.2
2014-Jan-14 Tue 3.23 3.24 ### 3.2 ### ### 0.2
2014-Jan-13 Mon ### ### ### 3.27 573,777 0 ### ### ###
2014-Jan-10 Fri ### ### 3 ### 25.4 25.4 0.0
2014-Jan-09 Thu 3.28 3.28 ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 846,886 0 ### ### 0.0
2014-Jan-07 Tue ### 3.26 ### ### 303,459 ### ### ### 0.0
2014-Jan-06 Mon ### 3.345 ### ### 3.8 3.8 0.0
2014-Jan-03 Fri ### ### ### ### 564,626 0 ### ### 0.0
2014-Jan-02 Thu ### 3.23 ### ### 305,523 ### 69.1 69.1 0.0
2013-Dec-31 Tue ### ### ### ### 137,356 0 90.0 90.0 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 127,670 0 ### ### 0.0
2013-Dec-24 Tue ### ### 2.89 3 153,920 ### ### ### 0.2
2013-Dec-23 Mon ### 3.29 2.89 ### ### ### 0.0
2013-Dec-20 Fri 2.8 2.955 2.77 ### 426,442 ### ### ### 0.0
2013-Dec-19 Thu 2.8 2.85 2.75 2.85 ### ### ###
2013-Dec-18 Wed 2.77 2.85 2.71 2.77 681,352 1,894,158 77.0 77.0 0.2
2013-Dec-17 Tue 2.81 2.84 2.75 2.76 502,659 ### ### ### 0.2
2013-Dec-16 Mon 2.79 2.855 2.75 2.8 198,526 ### 72.2 72.2 0.2
2013-Dec-13 Fri 2.78 2.88 2.73 2.8 532,924 1,494,851 67.4 67.4 0.2
2013-Dec-12 Thu 2.83 2.89 2.78 2.83 ### ### 0.2
2013-Dec-11 Wed 2.88 ### 2.8 2.83 17.8 17.8 0.2
2013-Dec-10 Tue ### ### 2.745 2.85 1,461,348 ### 9.3 9.3 ###
2013-Dec-09 Mon ### ### ### ### 1,398,172 0 ### ### 0.0
2013-Dec-06 Fri 2.79 ### 2.78 ### 1,323,785 ### 90.9 90.9 0.0
2013-Dec-05 Thu 2.88 ### 2.83 2.84 1,672,052 2,365,953 27.7 27.7 0.2
2013-Dec-04 Wed 2.73 ### 2.73 2.88 897,259 1,224,758 94.3 94.3 0.2
2013-Dec-03 Tue 2.84 2.87 ### 2.8 1,313,129 1,884,340 ### ### 0.2
2013-Dec-02 Mon ### ### 2.88 ### 895,886 1,290,075 24.3 24.3 0.0
2013-Nov-29 Fri ### ### ### ### 845,147 0 11.6 11.6 0.0
2013-Nov-28 Thu ### ### ### 3 19.0 19.0 0.2
2013-Nov-27 Wed 3.21 3.21 ### ### ### ### 0.0
2013-Nov-26 Tue ### 3.29 ### 3.2 1,314,120 2,161,727 76.3 76.3 0.2
2013-Nov-25 Mon 3.29 ### 2.89 3.2 ### ### 0.2
2013-Nov-22 Fri 3.26 ### 3.22 3.24 22.9 22.9 ###
2013-Nov-21 Thu ### 3.29 ### 3.21 ### ### ###
2013-Nov-20 Wed ### ### 3.255 3.29 14.7 14.7 ###
2013-Nov-19 Tue 3.42 3.47 ### ### 605,755 1,050,984 27.1 27.1 0.0
2013-Nov-18 Mon 3.42 3.47 3.25 3.45 ### ### ###
2013-Nov-15 Fri 3.42 3.42 3.42 3.42 0 0.2
2013-Nov-14 Thu 3.7 3.71 3.41 3.42 636,672 2,266,552 3.7 3.7 0.2
2013-Nov-13 Wed 3.73 3.78 ### ### 555,529 1,049,949 24.9 24.9 0.0
2013-Nov-12 Tue 3.84 3.85 3.7 3.76 ### ### 0.3
2013-Nov-11 Mon 3.84 3.86 3.78 3.81 ### ### 0.3
2013-Nov-08 Fri 3.77 3.8 ### 3.79 75.9 75.9 ###
2013-Nov-07 Thu 3.81 3.86 3.74 3.81 ### ### 0.3
2013-Nov-06 Wed 3.72 3.86 ### 3.8 498,542 962,186 88.0 88.0 ###
2013-Nov-05 Tue 3.73 3.84 ### 3.79 ### ### ###
2013-Nov-04 Mon 3.81 3.89 ### ### ### ### 0.0
2013-Nov-01 Fri ### ### 3.81 3.82 19.3 19.3 0.3
2013-Oct-31 Thu 3.85 ### 3.82 ### 330,185 630,653 87.8 87.8 0.0
2013-Oct-30 Wed ### ### 3.81 3.85 24.9 24.9 0.3
2013-Oct-29 Tue ### ### 3.72 3.84 842,029 1,566,173 12.6 12.6 0.3
2013-Oct-28 Mon 4 ### ### ### ### ### 0.0
2013-Oct-25 Fri ### ### ### ### 260,081 0 ### ### 0.0
2013-Oct-24 Thu ### ### ### ### 812,988 0 69.1 69.1 0.0
2013-Oct-23 Wed ### ### 3.89 ### 85.1 85.1 0.0
2013-Oct-22 Tue ### 3.86 3.685 3.85 92.6 92.6 0.3
2013-Oct-21 Mon 3.75 3.82 ### ### 431,341 ### 17.5 17.5 0.0
2013-Oct-18 Fri ### 3.74 ### 3.74 462,025 863,986 87.7 87.7 0.3
2013-Oct-17 Thu ### ### 3.5 3.56 540,241 945,421 11.6 11.6 0.3
2013-Oct-16 Wed ### ### 3.54 ### 330,774 ### ### ### 0.0
2013-Oct-15 Tue 3.7 3.78 ### 3.73 75.5 75.5 ###
2013-Oct-14 Mon ### ### 3.58 ### 170,279 ### 83.0 83.0 0.0
2013-Oct-11 Fri ### 3.72 ### 3.7 ### ### 0.3
2013-Oct-10 Thu 3.58 3.58 3.43 3.5 522,482 ### ### ### 0.3
2013-Oct-09 Wed 3.73 3.74 3.51 ### 471,054 1,707,570 13.3 13.3 0.0
2013-Oct-08 Tue 3.76 ### 3.74 3.77 ### ### ###
2013-Oct-07 Mon ### ### 3.7 3.7 5.6 5.6 0.3
2013-Oct-04 Fri 3.87 ### 3.87 ### 83.6 83.6 0.0
2013-Oct-03 Thu 3.75 ### 3.75 3.89 91.8 91.8 0.3
2013-Oct-02 Wed 3.85 3.85 3.72 3.76 13.7 13.7 0.3
2013-Oct-01 Tue ### ### 3.79 3.83 372,271 705,453 13.0 13.0 ###
2013-Sep-30 Mon ### ### 3.85 ### 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 3.89 ### ### ### 0.0
2013-Sep-25 Wed ### 4.21 ### ### 350,677 738,175 ### ### 0.0
2013-Sep-24 Tue 4 ### 4 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu ### 4.175 ### ### 1,779,823 3,715,380 ### ### 0.0
2013-Sep-18 Wed ### 3.975 3.85 3.86 1,012,179 3,960,150 16.2 16.2 0.3
2013-Sep-17 Tue 4 4 ### ### 22.2 22.2 0.0
2013-Sep-16 Mon 4 ### 4 4 381,271 762,542 72.1 72.1 0.3
2013-Sep-13 Fri ### ### ### ### 906,324 0 26.7 26.7 0.0
2013-Sep-12 Thu ### ### ### ### 86.2 86.2 0.0
2013-Sep-11 Wed 4 ### ### ### 664,777 0 71.9 71.9 0.0
2013-Sep-10 Tue ### ### ### ### 447,457 0 87.9 87.9 0.0
2013-Sep-09 Mon ### ### ### ### 75.5 75.5 0.0
2013-Sep-06 Fri 3.85 ### 3.76 ### 710,689 ### 83.5 83.5 0.0
2013-Sep-05 Thu ### ### 3.86 ### 615,749 ### 78.2 78.2 0.0
2013-Sep-04 Wed ### 4 ### ### ### ### 0.0
2013-Sep-03 Tue 3.8 ### 3.78 ### 85.8 85.8 0.0
2013-Sep-02 Mon 3.75 3.87 3.73 3.8 782,152 2,972,177 76.1 76.1 ###
2013-Aug-30 Fri ### 3.79 ### 3.73 ### ### ###
2013-Aug-29 Thu ### 3.79 ### 3.74 551,858 1,045,770 89.0 89.0 0.3
2013-Aug-28 Wed 3.51 ### 3.51 3.59 483,480 ### 86.5 86.5 ###
2013-Aug-27 Tue ### ### 3.55 ### 318,043 564,526 32.6 32.6 0.0
2013-Aug-26 Mon 3.71 3.76 ### ### 28.1 28.1 0.0
2013-Aug-23 Fri 3.52 ### 3.52 ### 87.9 87.9 0.0
2013-Aug-22 Thu 3.48 3.56 ### 3.55 ### ### ###
2013-Aug-21 Wed ### ### 3.53 3.55 317,973 561,222 14.7 14.7 ###
2013-Aug-20 Tue 3.52 3.58 3.51 3.55 ### ### ###
2013-Aug-19 Mon 3.57 ### 3.47 3.59 663,951 1,151,954 ### ### ###
2013-Aug-16 Fri ### ### 3.4 3.4 4.8 4.8 0.2
2013-Aug-15 Thu 3.41 3.55 3.41 3.53 498,255 1,733,927 ### ### 0.3
2013-Aug-14 Wed 3.59 ### ### ### ### ### 0.0
2013-Aug-13 Tue 3.55 ### 3.55 3.58 1,263,881 2,243,388 ### ### 0.3
2013-Aug-12 Mon 3.5 3.56 3.45 3.53 ### ### 0.3
2013-Aug-09 Fri 3.41 3.52 3.41 3.45 1,008,027 ### ### ### ###
2013-Aug-08 Thu 3.49 3.49 3.27 ### ### ### 0.0
2013-Aug-07 Wed ### ### 3.44 3.5 1,765,129 3,036,021 19.3 19.3 0.3
2013-Aug-06 Tue 3.45 ### 3.43 ### ### ### 0.0
2013-Aug-05 Mon 3.5 3.5 ### 3.45 444,328 777,574 20.0 20.0 ###
2013-Aug-02 Fri ### 3.47 ### 3.4 85.7 85.7 0.2
2013-Aug-01 Thu 3.25 3.46 ### ### 82.6 82.6 0.0
2013-Jul-31 Wed ### ### ### 3.24 332,057 0 ### ### ###
2013-Jul-30 Tue 3.25 ### ### 3.2 360,855 0 23.5 23.5 0.2
2013-Jul-29 Mon 3.23 3.27 ### ### 16.3 16.3 0.0
2013-Jul-26 Fri 3.27 ### 3.24 3.29 407,852 660,720 ### ### ###
2013-Jul-25 Thu 3.46 3.47 3.25 3.27 597,281 ### ### ### ###
2013-Jul-24 Wed 3.23 3.41 3.23 3.4 1,137,555 3,776,682 91.7 91.7 0.2
2013-Jul-23 Tue 3.29 3.47 ### 3.22 ### ### 0.2
2013-Jul-22 Mon ### 3.28 ### 3.24 91.1 91.1 ###
2013-Jul-19 Fri 3.2 3.2 ### ### 422,772 ### 6.6 6.6 0.0
2013-Jul-18 Thu ### 3.2 ### ### 905,829 1,449,326 73.4 73.4 0.0
2013-Jul-17 Wed ### ### 2.86 ### 497,158 ### ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 8.4 8.4 0.0
2013-Jul-15 Mon ### ### 2.89 ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 79.7 79.7 0.0
2013-Jul-11 Thu ### ### ### ### 97.1 97.1 0.0
2013-Jul-10 Wed ### 2.74 2.57 ### 391,874 1,040,425 28.9 28.9 0.0
2013-Jul-09 Tue ### ### 2.5 2.59 193,152 241,440 ### ### 0.2
2013-Jul-08 Mon ### 2.72 2.485 2.54 311,521 ### ### ### ###
2013-Jul-05 Fri 2.77 2.77 ### ### 10.0 10.0 0.0
2013-Jul-04 Thu 2.5 2.79 2.5 2.73 95.8 95.8 ###
2013-Jul-03 Wed 2.45 2.52 ### 2.5 ### ### 0.2
2013-Jul-02 Tue 2.28 2.485 2.28 2.48 1,337,785 3,187,272 94.3 94.3 0.2
2013-Jul-01 Mon 2.21 ### 2.2 2.29 89.5 89.5 ###
2013-Jun-28 Fri ### ### ### 2.26 2,217,486 0 13.7 13.7 ###
2013-Jun-27 Thu 2.53 2.54 ### ### ### ### 0.0
2013-Jun-26 Wed 2.5 ### 2.48 2.54 78.8 78.8 ###
2013-Jun-25 Tue 2.55 ### ### 2.43 1,259,471 0 ### ### ###
2013-Jun-24 Mon ### ### 2.49 2.56 1,194,548 ### ### ### 0.2
2013-Jun-21 Fri 2.73 2.74 2.57 ### 2,069,885 5,495,544 11.9 11.9 0.0
2013-Jun-20 Thu ### ### 2.8 2.82 18.5 18.5 ###
2013-Jun-19 Wed 3 ### ### ### ### ### 0.0
2013-Jun-18 Tue 3 ### ### 3 782,152 0 ### ### 0.2
2013-Jun-17 Mon ### ### ### ### 783,675 0 ### ### 0.0
2013-Jun-14 Fri ### 3.22 ### 3.21 350,674 564,585 88.7 88.7 ###
2013-Jun-13 Thu ### 3.22 ### ### ### ### 0.0
2013-Jun-12 Wed 3.24 3.28 ### 3.26 860,375 ### ### ### 0.2
2013-Jun-11 Tue ### ### 3.23 ### ### ### 0.0
2013-Jun-07 Fri ### ### 3.24 ### 72.1 72.1 0.0
2013-Jun-06 Thu 3.2 ### ### ### 1,152,640 0 ### ### 0.0
2013-Jun-05 Wed ### ### ### 3.26 371,775 0 ### ### 0.2
2013-Jun-04 Tue 3.2 ### 3.2 ### 775,222 1,240,355 90.5 90.5 0.0
2013-Jun-03 Mon 3.22 ### ### 3.22 75.2 75.2 0.2
2013-May-31 Fri 3.23 ### ### 3.23 ### ### ###
2013-May-30 Thu 3.23 3.23 ### ### 19.3 19.3 0.0
2013-May-29 Wed ### 3.23 ### 3.22 ### ### 0.2
2013-May-28 Tue ### ### ### ### 485,828 0 81.8 81.8 0.0
2013-May-27 Mon 3.25 3.28 ### ### 881,081 1,444,972 ### ### 0.0
2013-May-24 Fri ### ### 3.23 3.28 ### ### 0.2
2013-May-23 Thu ### ### ### 3.24 1,227,555 0 ### ### ###
2013-May-22 Wed 3.47 3.47 ### ### 13.0 13.0 0.0
2013-May-21 Tue ### ### ### ### 80.7 80.7 0.0
2013-May-20 Mon ### ### ### ### 350,377 0 75.2 75.2 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu 3.23 ### ### ### 946,082 0 10.6 10.6 0.0
2013-May-15 Wed 3.44 3.44 3.23 3.25 717,073 ### 7.5 7.5 0.2
2013-May-14 Tue 3.45 3.46 ### 3.45 71.4 71.4 ###
2013-May-13 Mon 3.49 3.49 ### 3.45 27.0 27.0 ###
2013-May-10 Fri 3.47 3.53 3.45 3.52 801,554 2,797,423 ### ### ###
2013-May-09 Thu 3.59 ### 3.4 3.48 10.3 10.3 0.2
2013-May-08 Wed 3.45 3.59 3.42 3.54 749,027 ### ### ### 0.3
2013-May-07 Tue 3.45 3.51 3.4 3.47 847,321 ### 75.1 75.1 0.2
2013-May-06 Mon ### ### ### 3.57 96.7 96.7 0.3
2013-May-03 Fri 3.29 ### 3.23 3.29 ### ### ###
2013-May-02 Thu ### 3.4 ### 3.23 444,249 755,223 ### ### ###
2013-May-01 Wed 3.27 ### 3.24 ### 572,684 927,748 82.5 82.5 0.0
2013-Apr-30 Tue 3.27 ### 3.21 ### 831,244 1,334,146 76.9 76.9 0.0
2013-Apr-29 Mon 3.43 3.45 ### ### ### ### 0.0
2013-Apr-26 Fri ### 3.53 ### 3.43 763,351 ### ### ### 0.2
2013-Apr-24 Wed 3.2 ### ### ### 959,771 0 91.1 91.1 0.0
2013-Apr-23 Tue 3.29 3.375 ### 3.23 ### ### ###
2013-Apr-22 Mon ### ### 3.29 ### 211,482 347,887 78.4 78.4 0.0
2013-Apr-19 Fri ### ### ### 3.29 ### ### ###
2013-Apr-18 Thu 3.24 ### ### ### 19.8 19.8 0.0
2013-Apr-17 Wed 3.4 3.43 3.26 3.27 1,313,788 4,394,620 11.4 11.4 ###
2013-Apr-16 Tue 3.42 3.42 ### ### 1,249,070 ### 25.8 25.8 0.0
2013-Apr-15 Mon 3.58 ### 3.45 3.53 1,186,375 ### ### ### 0.3
2013-Apr-12 Fri 3.8 3.86 3.75 3.8 ### ### ###
2013-Apr-11 Thu 3.88 3.88 3.76 3.77 ### ### ###
2013-Apr-10 Wed 3.76 ### 3.76 3.88 892,387 1,677,687 88.3 88.3 0.3
2013-Apr-09 Tue ### 3.89 ### 3.84 914,574 1,778,846 93.8 93.8 0.3
2013-Apr-08 Mon ### 3.85 ### 3.74 ### ### 0.3
2013-Apr-05 Fri 3.54 3.73 3.5 ### ### ### 0.0
2013-Apr-04 Thu 3.46 3.7 3.46 ### 737,084 ### 95.8 95.8 0.0
2013-Apr-03 Wed ### ### 3.74 3.79 776,325 1,451,727 ### ### ###
2013-Apr-02 Tue 4 ### ### ### ### ### 0.0
2013-Mar-28 Thu ### ### 3.88 ### 1,231,826 2,389,742 ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 464,257 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### 4 576,625 0 73.5 73.5 0.3
2013-Mar-25 Mon ### ### ### ### 432,922 0 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 638,940 0 ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 930,347 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### 4 29.1 29.1 0.3
2013-Mar-19 Tue ### ### ### ### 587,228 0 77.9 77.9 0.0
2013-Mar-18 Mon ### 4.2 4 ### 470,920 1,930,771 37.3 37.3 0.0
2013-Mar-15 Fri ### ### ### ### 70.5 70.5 0.0
2013-Mar-14 Thu 4.24 4.24 4.085 ### 819,821 ### 18.1 18.1 0.0
2013-Mar-13 Wed 4.23 4.24 ### 4.22 ### ### ###
2013-Mar-12 Tue 4.23 4.23 ### ### 688,627 1,456,446 15.9 15.9 0.0
2013-Mar-11 Mon ### 4.26 ### 4.21 75.4 75.4 ###
2013-Mar-08 Fri 4.28 4.28 ### 4.23 20.4 20.4 0.3
2013-Mar-07 Thu 4.24 ### ### 4.2 762,874 0 ### ### ###
2013-Mar-06 Wed 4.25 ### ### 4.2 1,084,751 0 ### ### ###
2013-Mar-05 Tue ### 4.48 ### ### 1,002,084 ### ### ### 0.0
2013-Mar-04 Mon 4.48 4.54 ### ### ### ### 0.0
2013-Mar-01 Fri 4.5 4.5 4.41 4.47 486,180 ### ### ### ###
2013-Feb-28 Thu ### ### 4.41 4.47 7.8 7.8 ###
2013-Feb-27 Wed ### ### 4.47 4.53 562,652 1,257,527 20.5 20.5 ###
2013-Feb-26 Tue 4.52 ### 4.48 4.55 463,845 ### ### ### 0.3
2013-Feb-25 Mon 4.58 ### 4.55 4.57 29.4 29.4 ###
2013-Feb-22 Fri ### ### 4.57 ### 19.4 19.4 0.0
2013-Feb-21 Thu ### 4.74 4.5 4.59 32.6 32.6 0.3
2013-Feb-20 Wed 4.76 4.84 4.73 4.77 ### ### ###
2013-Feb-19 Tue 4.75 4.82 4.72 4.8 550,457 2,625,679 80.6 80.6 0.3
2013-Feb-18 Mon 4.83 ### 4.77 4.79 985,948 2,351,485 ### ### 0.3
2013-Feb-15 Fri 4.77 4.83 4.72 4.8 75.8 75.8 0.3
2013-Feb-14 Thu ### ### 4.81 4.85 ### ### ###
2013-Feb-13 Wed 4.75 ### ### ### 1,297,178 0 89.6 89.6 0.0
2013-Feb-12 Tue 4.88 ### 4.8 4.84 1,099,442 ### ### ### 0.3
2013-Feb-11 Mon 4.77 ### 4.77 ### 89.9 89.9 0.0
2013-Feb-08 Fri 4.83 4.84 4.76 4.8 23.8 23.8 0.3
2013-Feb-07 Thu 4.79 4.87 4.7 4.83 ### ### 0.3
2013-Feb-06 Wed 4.75 4.885 4.71 4.85 599,548 ### ### ### ###
2013-Feb-05 Tue 4.83 4.87 ### ### 1,868,158 ### ### ### 0.0
2013-Feb-04 Mon 4.81 ### 4.8 ### 845,085 ### 88.0 88.0 0.0
2013-Feb-01 Fri 4.46 4.83 4.46 4.73 ### ### 0.3
2013-Jan-31 Thu ### 4.45 ### 4.4 515,352 1,146,658 ### ### 0.3
2013-Jan-30 Wed 4.28 ### 4.28 ### 418,453 895,489 78.1 78.1 0.0
2013-Jan-29 Tue 4.42 4.47 4.28 ### 20.6 20.6 0.0
2013-Jan-25 Fri ### ### ### ### 495,977 0 ### ### 0.0
2013-Jan-24 Thu ### 4.355 ### ### ### ### 0.0
2013-Jan-23 Wed 4.42 4.44 ### ### ### ### 0.0
2013-Jan-22 Tue 4.43 4.49 4.355 4.43 78.3 78.3 ###
2013-Jan-21 Mon 4.52 4.58 4.45 4.48 ### ### ###
2013-Jan-18 Fri 4.46 4.51 ### 4.48 73.9 73.9 ###
2013-Jan-17 Thu ### ### ### 4.4 ### ### 0.3
2013-Jan-16 Wed 4.51 ### 4.51 4.55 ### ### 0.3
2013-Jan-15 Tue 4.55 ### 4.51 4.57 ### ### ###
2013-Jan-14 Mon 4.7 4.7 ### ### ### ### 0.0
2013-Jan-11 Fri ### ### 4.52 4.59 449,472 ### 15.1 15.1 0.3
2013-Jan-10 Thu 4.79 4.79 ### ### 384,327 ### ### ### 0.0
2013-Jan-09 Wed 4.77 4.81 4.71 4.71 666,151 3,170,878 ### ### ###
2013-Jan-08 Tue 4.85 ### 4.77 4.77 21.6 21.6 ###
2013-Jan-07 Mon 5 ### 4.82 4.82 312,987 ### 8.9 8.9 0.3
2013-Jan-04 Fri ### ### 4.84 4.87 14.2 14.2 0.3
2013-Jan-03 Thu ### ### ### ### 1,329,686 0 ### ### 0.0
2013-Jan-02 Wed 4.7 4.85 ### 4.85 ### ### ###
2012-Dec-31 Mon ### 4.79 ### ### 74.7 74.7 0.0
2012-Dec-28 Fri 4.76 4.81 4.74 4.8 376,643 1,798,470 76.3 76.3 0.3
2012-Dec-27 Thu ### ### ### 4.77 ### ### ###
2012-Dec-24 Mon 4.85 4.86 4.71 4.71 130,674 625,275 9.8 9.8 ###
2012-Dec-21 Fri 4.83 4.87 4.74 4.77 ### ### ###
2012-Dec-20 Thu ### ### 4.77 4.82 ### ### 0.3
2012-Dec-19 Wed 4.85 ### 4.82 4.89 1,557,947 3,754,652 78.3 78.3 ###
2012-Dec-18 Tue ### 4.77 ### 4.75 1,285,979 3,067,059 ### ### ###
2012-Dec-17 Mon 4.54 4.7 4.5 ### ### ### 0.0
2012-Dec-14 Fri 4.44 4.575 4.44 4.5 ### ### ###
2012-Dec-13 Thu 4.49 4.52 4.45 4.45 25.2 25.2 0.3
2012-Dec-12 Wed ### 4.46 4.25 4.43 ### ### ###
2012-Dec-11 Tue 4.5 4.5 ### ### 12.3 12.3 0.0
2012-Dec-10 Mon 4.51 4.51 4.41 4.49 5,496,379 24,513,850 30.5 30.5 ###
2012-Dec-07 Fri 4.5 4.54 4.45 4.5 975,673 4,385,650 67.4 67.4 ###
2012-Dec-06 Thu 4.45 ### 4.4 4.45 360,042 ### ### ### 0.3
2012-Dec-05 Wed 4.46 4.51 4.41 4.5 ### ### ###
2012-Dec-04 Tue 4.53 4.53 4.47 4.52 561,876 2,528,442 ### ### 0.3
2012-Dec-03 Mon ### ### 4.53 4.54 827,748 1,874,849 ### ### 0.3
2012-Nov-30 Fri 4.5 4.59 4.5 4.57 1,431,871 6,507,853 79.1 79.1 ###
2012-Nov-29 Thu 4.4 4.5 ### 4.5 86.0 86.0 ###
2012-Nov-28 Wed 4.48 4.49 4.41 4.43 296,453 ### ### ### ###
2012-Nov-27 Tue ### 4.5 ### 4.48 622,741 ### 85.6 85.6 ###
2012-Nov-26 Mon 4.5 4.51 4.4 4.44 534,274 ### 23.0 23.0 0.3
2012-Nov-23 Fri 4.45 4.5 4.41 4.47 ### ### ###
2012-Nov-22 Thu 4.29 4.47 4.29 4.46 ### ### 0.3
2012-Nov-21 Wed 4.21 ### 4.21 4.29 ### ### ###
2012-Nov-20 Tue 4.21 4.29 ### 4.28 652,622 1,399,874 ### ### 0.3
2012-Nov-19 Mon 4.27 4.27 ### ### 12.6 12.6 0.0
2012-Nov-16 Fri ### 4.22 ### ### ### ### 0.0
2012-Nov-15 Thu ### 4.2 ### ### 91.5 91.5 0.0
2012-Nov-14 Wed 4.26 4.28 ### ### 555,456 1,188,675 ### ### 0.0
2012-Nov-13 Tue ### ### 4.21 4.23 ### ### 0.3
2012-Nov-12 Mon 4.27 ### 4.2 4.29 1,916,126 ### 76.4 76.4 ###
2012-Nov-09 Fri 4.26 ### 4.26 ### ### ### 0.0
2012-Nov-08 Thu 4.22 ### 4.21 ### 89.6 89.6 0.0
2012-Nov-07 Wed ### 4.29 ### 4.29 1,007,046 ### 91.8 91.8 ###
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 76.1 76.1 0.0
2012-Nov-02 Fri 3.86 ### 3.83 ### 92.6 92.6 0.0
2012-Nov-01 Thu ### ### 3.86 ### 886,580 ### 78.8 78.8 0.0
2012-Oct-31 Wed 4 ### ### ### 26.9 26.9 0.0
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 85.8 85.8 0.0
2012-Oct-26 Fri 4.21 4.26 ### ### 14.6 14.6 0.0
2012-Oct-25 Thu 4.2 4.2 ### 4.2 72.6 72.6 ###
2012-Oct-24 Wed 4.25 4.25 ### ### 989,475 ### ### ### 0.0
2012-Oct-23 Tue 4.29 4.325 4.25 4.27 1,563,745 6,704,556 25.7 25.7 ###
2012-Oct-22 Mon ### 4.29 ### 4.25 86.1 86.1 ###
2012-Oct-19 Fri 4.2 4.26 ### 4.21 1,001,141 ### ### ### ###
2012-Oct-18 Thu 4.29 4.29 ### ### 1,100,624 ### 13.8 13.8 0.0
2012-Oct-17 Wed ### 4.22 4.125 ### 1,526,888 6,370,940 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 374,459 0 32.0 32.0 0.0
2012-Oct-15 Mon 4.23 4.23 ### ### 574,077 1,214,172 ### ### 0.0
2012-Oct-12 Fri ### 4.22 ### 4.2 77.2 77.2 ###
2012-Oct-11 Thu ### 4.21 ### 4.2 443,027 932,571 ### ### ###
2012-Oct-10 Wed ### 4.21 ### ### 81.1 81.1 0.0
2012-Oct-09 Tue ### 4.27 ### 4.23 87.9 87.9 0.3
2012-Oct-08 Mon 4.27 4.27 ### ### ### ### 0.0
2012-Oct-05 Fri 4.2 4.27 4.2 4.23 ### ### 0.3
2012-Oct-04 Thu ### ### ### ### 482,724 0 7.3 7.3 0.0
2012-Oct-03 Wed 4.29 ### ### ### 474,973 0 ### ### 0.0
2012-Oct-02 Tue 4.24 ### 4.22 ### ### ### 0.0
2012-Oct-01 Mon ### 4.27 ### 4.21 ### ### ###
2012-Sep-28 Fri ### 4.23 ### 4.21 ### ### ###
2012-Sep-27 Thu ### 4.085 ### ### ### ### 0.0
2012-Sep-26 Wed 4 ### ### ### 972,129 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### 4 22.9 22.9 0.3
2012-Sep-24 Mon ### ### ### ### 543,449 0 ### ### 0.0
2012-Sep-21 Fri ### ### ### ### 345,041 0 14.8 14.8 0.0
2012-Sep-20 Thu 4.2 4.26 ### ### 1,570,459 3,345,077 22.1 22.1 0.0
2012-Sep-19 Wed ### ### 4.26 ### 2,011,189 ### 17.6 17.6 0.0
2012-Sep-18 Tue 4.25 ### ### ### 1,348,286 0 86.4 86.4 0.0
2012-Sep-17 Mon 4.2 ### ### 4.28 ### ### 0.3
2012-Sep-14 Fri 3.88 ### 3.88 ### 88.7 88.7 0.0
2012-Sep-13 Thu 3.77 3.8 3.71 3.76 665,784 ### ### ### 0.3
2012-Sep-12 Wed 3.82 ### 3.78 3.8 ### ### ###
2012-Sep-11 Tue ### 3.8 3.59 3.78 561,941 2,076,371 93.1 93.1 0.3
2012-Sep-10 Mon 3.58 3.7 3.54 ### 1,607,971 5,820,855 ### ### 0.0
2012-Sep-07 Fri 3.45 3.57 ### 3.51 2,681,753 4,786,929 80.9 80.9 ###
2012-Sep-06 Thu 3.24 ### 3.22 ### ### ### 0.0
2012-Sep-05 Wed ### ### 3.22 3.22 ### ### 0.2
2012-Sep-04 Tue 3.51 3.54 ### ### 555,027 ### 11.1 11.1 0.0
2012-Sep-03 Mon 3.55 3.58 3.4 3.52 ### ### ###
2012-Aug-31 Fri 3.49 3.58 3.45 3.5 475,585 1,671,681 73.8 73.8 0.3
2012-Aug-30 Thu 3.49 3.51 ### 3.44 31.3 31.3 0.2
2012-Aug-29 Wed 3.48 3.58 3.46 3.53 ### ### 0.3
2012-Aug-28 Tue ### 3.7 3.49 3.5 7.5 7.5 0.3
2012-Aug-27 Mon 3.77 3.79 3.71 3.71 314,729 ### 22.8 22.8 ###
2012-Aug-24 Fri ### 3.73 ### ### 431,925 805,540 ### ### 0.0
2012-Aug-23 Thu ### 3.73 3.625 ### 70.9 70.9 0.0
2012-Aug-22 Wed 3.72 3.77 3.575 ### 11.9 11.9 0.0
2012-Aug-21 Tue ### 3.75 ### ### 691,082 1,295,778 ### ### 0.0
2012-Aug-20 Mon ### ### 3.53 3.58 1,331,876 ### ### ### 0.3
2012-Aug-17 Fri 3.43 3.59 ### 3.57 402,276 722,085 ### ### 0.3
2012-Aug-16 Thu 3.48 3.48 ### 3.47 26.5 26.5 0.2
2012-Aug-15 Wed 3.41 3.44 ### 3.43 746,876 1,284,626 78.8 78.8 0.2
2012-Aug-14 Tue 3.42 3.42 ### 3.4 505,449 ### 26.3 26.3 0.2
2012-Aug-13 Mon ### 3.44 ### 3.4 2,601,870 ### ### ### 0.2
2012-Aug-10 Fri 3.28 ### 3.26 ### 76.6 76.6 0.0
2012-Aug-09 Thu ### ### ### 3.27 ### ### ###
2012-Aug-08 Wed ### ### ### ### 22.9 22.9 0.0
2012-Aug-07 Tue ### ### ### ### 25.7 25.7 0.0
2012-Aug-06 Mon ### ### ### ### 302,754 0 20.8 20.8 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 1,108,848 0 81.2 81.2 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 652,223 0 ### ### 0.0
2012-Jul-27 Fri ### ### 2.985 ### 443,744 662,287 21.3 21.3 0.0
2012-Jul-26 Thu ### ### ### 3 ### ### 0.2
2012-Jul-25 Wed ### ### ### ### 807,157 0 ### ### 0.0
2012-Jul-24 Tue ### ### ### 3 536,051 0 ### ### 0.2
2012-Jul-23 Mon ### ### ### ### 9.0 9.0 0.0
2012-Jul-20 Fri ### 3.22 ### ### ### ### 0.0
2012-Jul-19 Thu 3.27 3.27 ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 424,643 0 92.2 92.2 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 399,652 0 ### ### 0.0
2012-Jul-10 Tue 3.26 ### 3.145 ### 532,828 837,872 ### ### 0.0
2012-Jul-09 Mon ### ### 3.27 3.27 251,881 411,825 ### ### ###
2012-Jul-06 Fri 3.45 3.45 3.42 3.42 321,878 1,105,650 ### ### 0.2
2012-Jul-05 Thu 3.46 3.47 ### 3.45 27.2 27.2 ###
2012-Jul-04 Wed 3.47 3.5 3.46 3.48 62.3 62.3 0.2
2012-Jul-03 Tue 3.45 3.45 ### 3.4 ### ### 0.2
2012-Jul-02 Mon 3.57 3.57 3.43 3.46 541,949 1,896,821 ### ### 0.2
2012-Jun-29 Fri 3.26 3.47 3.25 3.45 ### ### ###
2012-Jun-28 Thu 3.26 ### ### 3.29 79.6 79.6 ###
2012-Jun-27 Wed 3.26 3.29 ### ### 560,726 ### 14.6 14.6 0.0
2012-Jun-26 Tue ### ### 3.21 3.28 672,146 ### 17.4 17.4 0.2
2012-Jun-25 Mon 3.4 3.44 ### 3.41 390,348 ### ### ### ###
2012-Jun-22 Fri 3.54 3.54 3.41 3.41 ### ### ###
2012-Jun-21 Thu ### ### 3.52 3.55 1,550,688 ### ### ### ###
2012-Jun-20 Wed 3.7 3.7 ### ### 818,880 1,514,928 31.0 31.0 0.0
2012-Jun-19 Tue ### 3.82 ### 3.7 ### ### 0.3
2012-Jun-18 Mon 3.73 3.81 3.73 3.76 492,252 ### ### ### 0.3
2012-Jun-15 Fri ### ### 3.575 ### ### ### 0.0
2012-Jun-14 Thu ### 3.72 ### ### ### ### 0.0
2012-Jun-13 Wed ### ### 3.55 ### 84.5 84.5 0.0
2012-Jun-12 Tue ### 3.71 ### ### 655,358 1,215,689 ### ### 0.0
2012-Jun-08 Fri ### ### 3.5 3.56 560,044 980,077 ### ### 0.3
2012-Jun-07 Thu ### 3.71 3.55 ### 86.1 86.1 0.0
2012-Jun-06 Wed 3.53 ### 3.53 3.56 767,341 1,354,356 76.0 76.0 0.3
2012-Jun-05 Tue ### 3.5 ### 3.46 ### ### 0.2
2012-Jun-04 Mon ### ### 3.23 3.27 18.4 18.4 ###
2012-Jun-01 Fri 3.57 ### 3.48 3.5 411,775 716,488 24.2 24.2 0.3
2012-May-31 Thu 3.49 ### 3.45 3.59 802,482 1,384,281 83.2 83.2 ###
2012-May-30 Wed 3.47 3.59 3.45 3.58 90.4 90.4 0.3
2012-May-29 Tue 3.48 3.59 3.42 3.59 645,747 2,263,343 83.4 83.4 ###
2012-May-28 Mon ### 3.5 ### 3.49 89.3 89.3 ###
2012-May-25 Fri ### 3.43 ### ### 690,046 1,183,428 74.8 74.8 0.0
2012-May-24 Thu ### 3.46 ### ### 424,171 ### ### ### 0.0
2012-May-23 Wed 3.57 3.58 ### 3.5 707,781 1,266,927 23.0 23.0 0.3
2012-May-22 Tue ### ### 3.54 ### ### ### 0.0
2012-May-21 Mon 3.43 ### ### ### 914,544 0 ### ### 0.0
2012-May-18 Fri 3.46 3.49 3.27 ### 599,778 2,027,249 ### ### 0.0
2012-May-17 Thu 3.51 3.58 3.41 3.54 769,323 2,688,783 ### ### 0.3
2012-May-16 Wed 3.48 3.5 ### 3.45 1,196,448 2,093,784 ### ### ###
2012-May-15 Tue ### 3.71 3.41 3.48 12.3 12.3 0.2
2012-May-14 Mon ### ### ### 3.73 796,079 0 8.8 8.8 ###
2012-May-11 Fri 3.75 3.88 3.74 3.81 1,045,256 3,982,425 83.5 83.5 0.3
2012-May-10 Thu 3.77 3.87 3.76 3.81 ### ### 0.3
2012-May-09 Wed ### ### ### 3.77 2,382,745 0 ### ### ###
2012-May-08 Tue ### ### ### 4 12.7 12.7 0.3
2012-May-07 Mon ### ### ### ### 635,474 0 ### ### 0.0
2012-May-04 Fri ### ### ### ### ### ### 0.0
2012-May-03 Thu 4.27 4.27 ### ### 16.2 16.2 0.0
2012-May-02 Wed 4.26 4.29 4.24 4.27 507,621 ### ### ### ###
2012-May-01 Tue ### ### 4.27 ### 24.9 24.9 0.0
2012-Apr-30 Mon 4.29 ### 4.26 ### ### ### 0.0
2012-Apr-27 Fri 4.26 ### 4.2 4.21 319,941 671,876 23.2 23.2 ###
2012-Apr-26 Thu 4.27 ### 4.2 4.22 ### ### ###
2012-Apr-24 Tue ### ### 4.2 4.22 457,856 ### 10.8 10.8 ###
2012-Apr-23 Mon ### ### ### ### 196,876 0 ### ### 0.0
2012-Apr-20 Fri ### 4.47 ### ### 775,574 ### ### ### 0.0
2012-Apr-19 Thu ### 4.4 ### ### ### ### 0.0
2012-Apr-18 Wed ### 4.21 ### ### 410,379 863,847 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 329,057 0 ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 282,855 0 29.7 29.7 0.0
2012-Apr-13 Fri 4.22 4.22 ### ### 696,180 ### 17.0 17.0 0.0
2012-Apr-12 Thu ### ### ### ### 16.7 16.7 0.0
2012-Apr-11 Wed ### 4.26 ### ### 476,027 ### ### ### 0.0
2012-Apr-10 Tue 4.2 ### ### 4.28 1,280,381 0 89.5 89.5 0.3
2012-Apr-05 Thu ### 4.21 ### 4.21 81.8 81.8 ###
2012-Apr-04 Wed ### 4.21 ### ### ### ### 0.0
2012-Apr-03 Tue 4 ### 4 ### 847,325 1,694,650 ### ### 0.0
2012-Apr-02 Mon 4 ### ### ### 75.5 75.5 0.0
2012-Mar-30 Fri ### ### ### ### 920,146 0 ### ### 0.0
2012-Mar-29 Thu 4 ### 3.87 ### 334,952 ### 26.8 26.8 0.0
2012-Mar-28 Wed 4 ### ### ### ### ### 0.0
2012-Mar-27 Tue ### ### 4 ### 417,579 835,158 ### ### 0.0
2012-Mar-26 Mon 4 ### ### ### 1,168,447 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 770,942 0 68.2 68.2 0.0
2012-Mar-22 Thu ### ### 4 ### 281,147 ### 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 976,479 0 ### ### 0.0
2012-Mar-20 Tue ### ### ### ### 722,525 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 71.9 71.9 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu 4.2 4.2 ### ### ### ### 0.0
2012-Mar-14 Wed 4.25 4.25 ### 4.2 ### ### ###
2012-Mar-13 Tue ### ### ### ### 491,688 0 24.4 24.4 0.0
2012-Mar-12 Mon ### ### ### ### 500,926 0 77.1 77.1 0.0
2012-Mar-09 Fri ### ### ### ### 623,524 0 87.9 87.9 0.0
2012-Mar-08 Thu 4 ### ### 4 818,681 0 68.5 68.5 0.3
2012-Mar-07 Wed ### ### ### ### 711,256 0 32.3 32.3 0.0
2012-Mar-06 Tue ### 4.2 ### ### 38.2 38.2 0.0
2012-Mar-05 Mon 4.26 4.29 ### 4.23 769,559 ### 26.4 26.4 0.3
2012-Mar-02 Fri 4.27 ### 4.24 ### 504,473 1,069,482 74.7 74.7 0.0
2012-Mar-01 Thu ### ### ### ### 939,820 0 ### ### 0.0
2012-Feb-29 Wed 4.4 4.55 4.4 4.49 80.5 80.5 ###
2012-Feb-28 Tue ### 4.45 ### ### ### ### 0.0
2012-Feb-27 Mon 4.45 4.46 ### ### 22.8 22.8 0.0
2012-Feb-24 Fri 4.43 4.48 4.41 4.47 73.5 73.5 ###
2012-Feb-23 Thu 4.42 4.42 ### 4.42 249,249 550,840 72.1 72.1 0.3
2012-Feb-22 Wed ### 4.48 ### 4.43 875,454 ### ### ### ###
2012-Feb-21 Tue ### ### 4.2 ### ### ### 0.0
2012-Feb-20 Mon ### ### 4.21 ### 1,368,426 ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 1,015,059 0 ### ### 0.0
2012-Feb-15 Wed 4.26 4.27 ### 4.2 1,473,173 3,145,224 ### ### ###
2012-Feb-14 Tue 4.25 ### 4.23 4.27 654,022 1,383,256 79.2 79.2 ###
2012-Feb-13 Mon 4.25 4.27 ### 4.24 375,171 ### 27.3 27.3 0.3
2012-Feb-10 Fri 4.24 4.28 ### ### 23.5 23.5 0.0
2012-Feb-09 Thu ### ### 4.23 4.28 602,276 ### 19.0 19.0 0.3
2012-Feb-08 Wed 4.23 ### 4.2 ### 463,846 974,076 82.6 82.6 0.0
2012-Feb-07 Tue 4.22 ### 4.2 4.24 534,452 1,122,349 ### ### 0.3
2012-Feb-06 Mon ### 4.24 ### 4.21 ### ### ###
2012-Feb-03 Fri ### 4.2 ### ### 690,647 1,450,358 27.0 27.0 0.0
2012-Feb-02 Thu ### ### ### ### 1,291,056 0 ### ### 0.0
2012-Feb-01 Wed ### ### 3.89 ### 538,843 1,048,049 81.2 81.2 0.0
2012-Jan-31 Tue ### ### ### ### 534,982 0 73.2 73.2 0.0
2012-Jan-30 Mon ### ### ### ### 294,180 0 25.1 25.1 0.0
2012-Jan-27 Fri ### 4 ### ### ### ### 0.0
2012-Jan-25 Wed ### ### ### ### 295,827 0 25.3 25.3 0.0
2012-Jan-24 Tue 4 4 ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 20.2 20.2 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu 3.83 ### 3.75 ### 91.7 91.7 0.0
2012-Jan-18 Wed 3.82 3.85 3.73 3.75 854,187 ### 16.5 16.5 0.3
2012-Jan-17 Tue 3.79 3.86 3.77 3.82 892,240 ### 65.6 65.6 0.3
2012-Jan-16 Mon 3.82 3.87 3.78 3.81 536,448 ### ### ### 0.3
2012-Jan-13 Fri 3.77 ### 3.77 ### 808,570 1,524,154 87.2 87.2 0.0
2012-Jan-12 Thu 3.83 3.83 3.77 3.79 19.1 19.1 ###
2012-Jan-11 Wed 3.75 3.85 3.75 3.83 82.4 82.4 ###
2012-Jan-10 Tue 3.76 3.81 3.76 3.77 530,146 ### ### ### ###
2012-Jan-09 Mon ### ### 3.73 3.79 13.3 13.3 ###
2012-Jan-06 Fri ### ### 3.8 3.88 25.5 25.5 0.3
2012-Jan-05 Thu ### ### ### ### 643,842 0 81.8 81.8 0.0
2012-Jan-04 Wed ### 4 ### ### 68.3 68.3 0.0
2012-Jan-03 Tue 3.78 ### 3.73 ### 91.8 91.8 0.0
2011-Dec-30 Fri 3.75 3.78 ### 3.78 321,073 606,827 78.3 78.3 0.3
2011-Dec-29 Thu 3.75 3.76 3.58 3.75 584,175 2,143,922 75.4 75.4 0.3
2011-Dec-28 Wed 3.85 3.85 3.73 3.74 183,058 693,789 13.2 13.2 0.3
2011-Dec-23 Fri 3.88 3.88 3.77 3.8 ### ### ###
2011-Dec-22 Thu 3.78 ### 3.76 3.78 421,057 791,587 77.7 77.7 0.3
2011-Dec-21 Wed 3.78 3.86 3.78 3.8 ### ### ###
2011-Dec-20 Tue 3.71 3.76 ### 3.71 74.7 74.7 ###
2011-Dec-19 Mon 3.8 3.85 ### 3.71 1,955,221 ### ### ### ###
2011-Dec-16 Fri 3.88 ### 3.86 3.89 ### ### 0.3
2011-Dec-15 Thu ### ### 3.77 3.84 1,525,379 ### ### ### 0.3
2011-Dec-14 Wed 4 ### ### 4 2,323,676 0 69.7 69.7 0.3
2011-Dec-13 Tue ### ### ### ### 0 0.0
2011-Dec-12 Mon ### ### ### ### 0 0.0
2011-Dec-09 Fri ### 4.42 ### ### 689,321 ### 31.1 31.1 0.0
2011-Dec-08 Thu 4.55 4.55 4.43 4.45 1,055,520 4,739,284 ### ### 0.3
2011-Dec-07 Wed ### ### 4.56 ### 17.7 17.7 0.0
2011-Dec-06 Tue ### 4.75 ### ### 779,051 1,850,246 ### ### 0.0
2011-Dec-05 Mon 4.75 4.8 ### 4.77 70.9 70.9 ###
2011-Dec-02 Fri ### 4.81 4.58 4.76 797,371 3,743,656 86.5 86.5 ###
2011-Dec-01 Thu 4.59 ### 4.5 4.58 ### ### 0.3
2011-Nov-30 Wed ### 4.48 ### 4.4 958,958 ### ### ### 0.3
2011-Nov-29 Tue ### ### ### ### 646,444 0 ### ### 0.0
2011-Nov-28 Mon 4.27 ### 4.24 ### 83.9 83.9 0.0
2011-Nov-25 Fri 4.23 ### ### 4.2 34.2 34.2 ###
2011-Nov-24 Thu 4.28 ### ### ### 78.3 78.3 0.0
2011-Nov-23 Wed 4.44 4.46 ### ### 1,012,878 ### 17.1 17.1 0.0
2011-Nov-22 Tue 4.5 4.54 ### 4.44 470,878 ### 21.3 21.3 0.3
2011-Nov-21 Mon ### ### 4.56 ### ### ### 0.0
2011-Nov-18 Fri 4.74 4.74 ### ### 375,857 890,781 22.1 22.1 0.0
2011-Nov-17 Thu 4.76 4.89 4.76 4.88 86.2 86.2 0.3
2011-Nov-16 Wed ### ### 4.77 4.77 ### ### ###
2011-Nov-15 Tue ### 5 4.85 ### 577,458 2,843,980 ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 15.1 15.1 0.0
2011-Nov-11 Fri ### ### 4.83 ### ### ### 0.0
2011-Nov-10 Thu 4.88 ### 4.82 4.88 66.9 66.9 0.3
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 71.3 71.3 0.0
2011-Nov-07 Mon ### 5.22 5 ### 15.7 15.7 0.0
2011-Nov-04 Fri ### ### ### ### 79.2 79.2 0.0
2011-Nov-03 Thu ### ### ### ### 31.7 31.7 0.0
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 20.2 20.2 0.0
2011-Oct-31 Mon ### 5.42 ### ### 198,556 538,086 36.0 36.0 0.0
2011-Oct-28 Fri 5.5 5.58 ### ### ### ### 0.0
2011-Oct-27 Thu ### 5.43 ### ### ### ### 0.0
2011-Oct-26 Wed ### 5.2 ### ### 748,772 ### ### ### 0.0
2011-Oct-25 Tue 5.23 ### 5.2 5.29 ### ### 0.4
2011-Oct-24 Mon ### 5.22 ### ### 93.1 93.1 0.0
2011-Oct-21 Fri ### ### 4.75 4.81 18.9 18.9 ###
2011-Oct-20 Thu 4.77 ### 4.73 4.84 422,179 998,453 ### ### 0.3
2011-Oct-19 Wed ### ### 4.76 4.82 ### ### 0.3
2011-Oct-18 Tue ### ### 4.89 ### 360,975 882,583 ### ### 0.0
2011-Oct-17 Mon ### 5.2 ### ### 270,775 ### 68.6 68.6 0.0
2011-Oct-14 Fri ### ### 4.945 ### 613,382 1,516,586 ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 711,826 0 ### ### 0.0
2011-Oct-12 Wed ### ### 4.79 ### 31.0 31.0 0.0
2011-Oct-11 Tue 4.89 ### 4.81 ### 503,726 ### 70.7 70.7 0.0
2011-Oct-10 Mon 4.76 ### 4.75 4.85 474,471 ### 77.4 77.4 ###
2011-Oct-07 Fri ### ### ### 4.79 74.9 74.9 0.3
2011-Oct-06 Thu 4.48 ### 4.47 ### ### ### 0.0
2011-Oct-05 Wed ### 4.44 ### 4.4 ### ### 0.3
2011-Oct-04 Tue ### ### ### ### 604,852 0 87.4 87.4 0.0
2011-Oct-03 Mon 4.21 4.24 ### ### 475,954 1,009,022 34.0 34.0 0.0
2011-Sep-30 Fri ### ### 4.2 ### 627,742 1,318,258 ### ### 0.0
2011-Sep-29 Thu 4.2 ### ### ### 88.8 88.8 0.0
2011-Sep-28 Wed ### 4.54 ### 4.45 85.7 85.7 0.3
2011-Sep-27 Tue 4.23 4.46 4.23 ### 1,058,659 4,599,873 ### ### 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### ### 4.26 ### ### 0.3
2011-Sep-22 Thu ### ### 4.4 4.47 19.9 19.9 ###
2011-Sep-21 Wed ### ### 4.78 4.88 843,622 2,016,256 ### ### 0.3
2011-Sep-20 Tue 4.85 4.88 4.73 4.82 36.7 36.7 0.3
2011-Sep-19 Mon 4.86 ### 4.77 4.85 ### ### ###
2011-Sep-16 Fri 4.85 ### 4.81 ### 1,122,224 2,698,948 87.7 87.7 0.0
2011-Sep-15 Thu 4.76 4.83 ### 4.76 ### ### ###
2011-Sep-14 Wed 4.8 4.86 ### ### 706,028 1,715,648 21.9 21.9 0.0
2011-Sep-13 Tue 4.79 4.81 4.72 4.78 810,242 ### 36.0 36.0 ###
2011-Sep-12 Mon 4.82 ### ### ### 697,723 0 ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 80.2 80.2 0.0
2011-Sep-08 Thu ### ### ### ### 661,175 0 13.9 13.9 0.0
2011-Sep-07 Wed ### ### 4.88 ### 775,477 ### 86.9 86.9 0.0
2011-Sep-06 Tue ### ### 4.86 4.87 708,589 1,721,871 34.9 34.9 0.3
2011-Sep-05 Mon 5.2 5.2 ### 5 ### ### 0.4
2011-Sep-02 Fri 5.26 ### ### 5.21 ### ### 0.4
2011-Sep-01 Thu 5.55 5.59 ### ### ### ### 0.0
2011-Aug-31 Wed 5.49 5.52 5.43 5.47 448,475 ### ### ### ###
2011-Aug-30 Tue 5.5 ### 5.48 5.52 476,047 ### 74.4 74.4 0.4
2011-Aug-29 Mon 5.4 5.47 ### 5.43 887,344 2,426,885 64.3 64.3 0.4
2011-Aug-26 Fri 5.46 5.59 ### 5.5 557,470 1,558,128 74.6 74.6 0.4
2011-Aug-25 Thu ### ### 5.51 5.51 558,083 ### ### ### ###
2011-Aug-24 Wed 5.7 5.75 5.54 5.57 500,285 ### 24.4 24.4 0.4
2011-Aug-23 Tue 5.43 ### ### ### 1,545,226 0 82.5 82.5 0.0
2011-Aug-22 Mon 5.22 5.51 5.22 5.45 1,348,685 ### 92.4 92.4 ###
2011-Aug-19 Fri 5.26 ### ### ### 1,253,050 0 29.1 29.1 0.0
2011-Aug-18 Thu ### 5.74 5.56 5.57 26.0 26.0 0.4
2011-Aug-17 Wed 5.77 5.82 ### 5.76 ### ### ###
2011-Aug-16 Tue 5.89 ### ### ### 17.1 17.1 0.0
2011-Aug-15 Mon ### ### ### 5.87 955,976 0 89.7 89.7 ###
2011-Aug-12 Fri 5.52 ### ### 5.54 ### ### 0.4
2011-Aug-11 Thu 5.46 ### ### 5.47 ### ### ###
2011-Aug-10 Wed ### 5.57 5.29 5.44 996,759 ### 76.3 76.3 0.4
2011-Aug-09 Tue 4.78 5.47 4.71 ### 2,203,150 ### 92.9 92.9 0.0
2011-Aug-08 Mon ### 5.47 ### ### 1,411,246 3,859,757 25.5 25.5 0.0
2011-Aug-05 Fri 5.7 5.74 5.52 ### 40.9 40.9 0.0
2011-Aug-04 Thu 5.75 ### 5.75 5.88 1,209,856 ### ### ### 0.4
2011-Aug-03 Wed ### 5.81 ### 5.8 89.4 89.4 0.4
2011-Aug-02 Tue 5.83 ### 5.79 5.83 74.8 74.8 ###
2011-Aug-01 Mon ### ### ### 6 ### ### 0.4
2011-Jul-29 Fri 5.86 ### 5.83 5.85 990,752 2,888,042 40.1 40.1 0.4
2011-Jul-28 Thu ### ### 5.87 ### 81.8 81.8 0.0
2011-Jul-27 Wed ### 6.22 ### ### 540,149 ### 22.4 22.4 0.0
2011-Jul-26 Tue ### 6.25 ### 6.21 71.2 71.2 ###
2011-Jul-25 Mon ### ### ### ### 701,046 0 ### ### 0.0
2011-Jul-22 Fri ### 6.2 ### ### 75.6 75.6 0.0
2011-Jul-21 Thu 5.79 ### 5.77 ### ### ### 0.0
2011-Jul-20 Wed 5.74 5.8 ### 5.7 646,927 1,876,088 ### ### 0.4
2011-Jul-19 Tue 5.47 ### 5.47 5.59 336,024 919,025 82.2 82.2 ###
2011-Jul-18 Mon 5.52 5.56 5.45 5.5 313,086 ### ### ### 0.4
2011-Jul-15 Fri ### 5.52 ### 5.5 ### ### 0.4
2011-Jul-14 Thu 5.5 5.55 5.4 5.46 451,780 ### 32.3 32.3 ###
2011-Jul-13 Wed 5.48 5.56 5.43 5.5 68.3 68.3 0.4
2011-Jul-12 Tue 5.54 5.59 5.42 5.44 708,753 3,901,685 29.4 29.4 0.4
2011-Jul-11 Mon 5.78 5.81 ### ### 392,856 1,141,246 ### ### 0.0
2011-Jul-08 Fri 5.82 5.89 5.76 5.84 61.9 61.9 0.4
2011-Jul-07 Thu ### 5.79 ### 5.78 241,288 698,528 80.7 80.7 0.4
2011-Jul-06 Wed ### 5.75 ### ### ### ### 0.0
2011-Jul-05 Tue 5.7 5.72 5.57 ### ### ### 0.0
2011-Jul-04 Mon 5.71 5.78 ### 5.71 ### ### 0.4
2011-Jul-01 Fri ### 5.75 5.56 5.58 21.6 21.6 0.4
2011-Jun-30 Thu 5.55 ### 5.5 ### 2,374,557 ### ### ### 0.0
2011-Jun-29 Wed 5.4 5.54 ### 5.5 1,038,787 ### 80.8 80.8 0.4
2011-Jun-28 Tue 5.55 5.57 ### ### ### ### 0.0
2011-Jun-27 Mon 5.45 5.5 ### 5.5 ### ### 0.4
2011-Jun-24 Fri 5.59 ### 5.59 ### 380,876 1,064,548 71.1 71.1 0.0
2011-Jun-23 Thu 5.56 5.75 5.56 5.59 677,477 ### ### ### ###
2011-Jun-22 Wed 5.58 5.75 5.58 ### ### ### 0.0
2011-Jun-21 Tue ### 5.55 5.29 5.51 1,070,828 5,803,887 ### ### ###
2011-Jun-20 Mon 5.55 ### ### ### 22.9 22.9 0.0
2011-Jun-17 Fri 5.52 5.59 5.48 5.59 80.4 80.4 ###
2011-Jun-16 Thu ### ### 5.49 5.52 ### ### 0.4
2011-Jun-15 Wed ### 5.71 ### ### 75.7 75.7 0.0
2011-Jun-14 Tue 5.52 5.76 5.42 5.72 92.3 92.3 0.4
2011-Jun-10 Fri ### 5.72 5.54 5.57 369,824 ### 30.4 30.4 0.4
2011-Jun-09 Thu 5.56 5.7 5.56 5.58 ### ### 0.4
2011-Jun-08 Wed 5.7 5.72 5.56 5.59 399,474 ### 21.4 21.4 ###
2011-Jun-07 Tue 5.71 5.81 ### 5.74 79.6 79.6 0.4
2011-Jun-06 Mon 5.8 5.83 5.71 5.74 30.2 30.2 0.4
2011-Jun-03 Fri ### ### 5.83 5.87 549,888 1,602,923 ### ### ###
2011-Jun-02 Thu 6 ### ### ### 84.1 84.1 0.0
2011-Jun-01 Wed ### 6.2 ### ### 34.8 34.8 0.0
2011-May-31 Tue ### 6.22 ### ### ### ### 0.0
2011-May-30 Mon 6.2 6.24 ### ### 564,783 1,762,122 ### ### 0.0
2011-May-27 Fri 6.2 ### ### 6.23 328,544 0 ### ### 0.4
2011-May-26 Thu ### ### ### ### 69.8 69.8 0.0
2011-May-25 Wed ### ### 5.89 ### ### ### 0.0
2011-May-24 Tue 5.81 ### 5.78 5.85 853,173 ### ### ### 0.4
2011-May-23 Mon 5.89 ### 5.85 ### ### ### 0.0
2011-May-20 Fri ### ### 5.88 5.88 ### ### 0.4
2011-May-19 Thu ### ### ### ### 17.0 17.0 0.0
2011-May-18 Wed 5.75 5.89 5.7 5.88 ### ### 0.4
2011-May-17 Tue 5.83 5.85 5.73 5.81 ### ### ###
2011-May-16 Mon ### ### 5.83 5.85 ### ### 0.4
2011-May-13 Fri 6.2 6.23 ### 6.2 ### ### 0.4
2011-May-12 Thu ### 6.25 ### 6.2 ### ### 0.4
2011-May-11 Wed 6.29 ### 6.2 ### 696,758 2,159,949 ### ### 0.0
2011-May-10 Tue 6.24 ### ### 6.22 697,022 0 39.0 39.0 0.4
2011-May-09 Mon ### 6.27 ### ### 610,047 ### ### ### 0.0
2011-May-06 Fri ### 6.2 ### ### 525,429 1,628,829 ### ### 0.0
2011-May-05 Thu ### 6.24 ### 6.21 957,988 2,988,922 81.7 81.7 ###
2011-May-04 Wed 6.25 6.27 ### ### ### ### 0.0
2011-May-03 Tue ### 6.4 ### ### 1,283,187 ### 22.1 22.1 0.0
2011-May-02 Mon ### 6.72 6.41 6.47 29.8 29.8 0.5
2011-Apr-29 Fri ### 6.73 6.43 6.71 ### ### ###
2011-Apr-28 Thu 6.75 6.75 ### 6.7 ### ### 0.5
2011-Apr-27 Wed 6.73 6.74 ### 6.71 47.8 47.8 ###
2011-Apr-21 Thu ### 6.75 6.59 6.73 76.6 76.6 ###
2011-Apr-20 Wed ### 6.55 ### 6.52 1,367,583 ### 85.3 85.3 0.5
2011-Apr-19 Tue ### ### 6.25 ### 83.0 83.0 0.0
2011-Apr-18 Mon 6.42 6.49 ### 6.4 36.9 36.9 0.5
2011-Apr-15 Fri 6.42 6.48 ### 6.4 ### ### 0.5
2011-Apr-14 Thu 6.55 6.57 6.47 6.52 ### ### 0.5
2011-Apr-13 Wed 6.47 ### 6.4 6.51 946,552 ### ### ### ###
2011-Apr-12 Tue 6.74 6.74 6.55 6.55 25.8 25.8 0.5
2011-Apr-11 Mon 6.85 6.85 6.73 6.79 631,753 ### ### ### 0.5
2011-Apr-08 Fri 6.7 6.84 ### 6.84 431,086 ### 80.8 80.8 0.5
2011-Apr-07 Thu 6.81 6.85 6.78 6.85 391,358 ### ### ### ###
2011-Apr-06 Wed 6.73 6.85 ### 6.85 81.8 81.8 ###
2011-Apr-05 Tue 6.8 6.83 ### 6.71 ### ### ###
2011-Apr-04 Mon 6.75 6.89 6.75 6.8 ### ### 0.5
2011-Apr-01 Fri 6.52 6.78 6.52 6.78 90.4 90.4 0.5
2011-Mar-31 Thu 6.5 ### 6.42 6.59 ### ### ###
2011-Mar-30 Wed ### 6.49 ### 6.48 81.4 81.4 0.5
2011-Mar-29 Tue 6.4 6.47 6.28 ### ### ### 0.0
2011-Mar-28 Mon 6.59 ### ### 6.43 19.3 19.3 ###
2011-Mar-25 Fri 6.44 ### ### 6.56 535,620 0 ### ### 0.5
2011-Mar-24 Thu ### 6.47 6.29 ### 432,484 2,759,247 ### ### 0.0
2011-Mar-23 Wed 6.4 6.45 ### 6.24 16.3 16.3 0.4
2011-Mar-22 Tue 6.43 6.48 ### 6.43 1,110,945 ### 72.0 72.0 ###
2011-Mar-21 Mon ### ### 6.24 ### 28.6 28.6 0.0
2011-Mar-18 Fri 6 ### ### 6.26 1,297,489 0 ### ### 0.4
2011-Mar-17 Thu 5.88 ### ### ### 1,420,885 0 62.4 62.4 0.0
2011-Mar-16 Wed 5.7 ### ### ### 1,356,459 0 ### ### 0.0
2011-Mar-15 Tue ### ### 5.73 5.78 1,014,378 ### ### ### 0.4
2011-Mar-14 Mon ### ### 5.79 ### 1,015,171 2,938,920 ### ### 0.0
2011-Mar-11 Fri ### 6.26 ### 6.25 1,534,551 4,803,144 77.7 77.7 ###
2011-Mar-10 Thu ### ### ### ### 1,079,720 0 ### ### 0.0
2011-Mar-09 Wed ### 6.4 6.22 ### 841,470 5,309,675 ### ### 0.0
2011-Mar-08 Tue 6.54 6.54 ### 6.42 448,848 ### ### ### 0.5
2011-Mar-07 Mon 6.58 ### 6.51 6.52 277,779 904,170 ### ### 0.5
2011-Mar-04 Fri ### 6.74 ### ### ### ### 0.0
2011-Mar-03 Thu ### 6.72 6.55 ### 26.6 26.6 0.0
2011-Mar-02 Wed 6.82 6.85 ### 6.71 939,989 ### ### ### ###
2011-Mar-01 Tue 6.83 6.88 6.78 6.81 ### ### ###
2011-Feb-28 Mon 6.82 6.86 6.75 6.83 256,275 1,743,951 ### ### 0.5
2011-Feb-25 Fri 6.8 6.87 6.8 6.82 393,041 ### ### ### 0.5
2011-Feb-24 Thu 6.75 6.86 6.75 6.82 573,255 ### ### ### 0.5
2011-Feb-23 Wed 6.76 ### ### 6.84 740,387 0 ### ### 0.5
2011-Feb-22 Tue ### ### 6.73 6.78 36.4 36.4 0.5
2011-Feb-21 Mon ### 7 6.85 ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 550,884 0 30.6 30.6 0.0
2011-Feb-17 Thu ### ### ### ### 73.7 73.7 0.0
2011-Feb-16 Wed ### ### ### ### 17.9 17.9 0.0
2011-Feb-15 Tue ### ### ### ### 82.9 82.9 0.0
2011-Feb-14 Mon 6.8 6.88 6.72 6.86 74.6 74.6 0.5
2011-Feb-11 Fri 7 ### 6.75 6.83 1,461,085 ### ### ### 0.5
2011-Feb-10 Thu 7.4 7.4 ### ### 5.6 5.6 0.0
2011-Feb-09 Wed ### 7.77 7.54 ### 73.6 73.6 0.0
2011-Feb-08 Tue ### ### 7.5 7.56 26.8 26.8 0.5
2011-Feb-07 Mon ### ### 7.54 7.59 ### ### 0.5
2011-Feb-04 Fri 7.4 ### ### 7.58 757,322 0 83.5 83.5 ###
2011-Feb-03 Thu ### ### 7.26 ### 355,385 1,290,047 ### ### 0.0
2011-Feb-02 Wed 7.25 ### 7.22 ### 73.9 73.9 0.0
2011-Feb-01 Tue 7.21 ### ### ### 29.2 29.2 0.0
2011-Jan-31 Mon ### ### 6.88 ### 517,071 1,778,724 88.5 88.5 0.0
2011-Jan-28 Fri 7.41 7.44 ### ### ### ### 0.0
2011-Jan-27 Thu 7.25 ### ### ### ### ### 0.0
2011-Jan-25 Tue 7.25 ### ### 7.26 68.3 68.3 0.5
2011-Jan-24 Mon ### 7.2 ### 7.2 300,020 1,080,072 ### ### 0.5
2011-Jan-21 Fri ### 7.41 ### ### ### ### 0.0
2011-Jan-20 Thu 7.5 7.5 ### 7.4 617,644 ### ### ### 0.5
2011-Jan-19 Wed 7.56 7.7 7.43 ### 69.4 69.4 0.0
2011-Jan-18 Tue 7.41 7.53 ### 7.5 355,385 1,338,024 77.0 77.0 0.5
2011-Jan-17 Mon 7.8 7.8 ### 7.45 ### ### 0.5
2011-Jan-14 Fri 7.77 7.78 ### 7.74 26.0 26.0 0.6
2011-Jan-13 Thu ### ### ### 7.75 465,485 0 ### ### ###
2011-Jan-12 Wed 7.45 7.7 7.45 7.7 408,740 ### 87.8 87.8 0.6
2011-Jan-11 Tue 7.49 7.5 ### 7.42 510,044 ### ### ### 0.5
2011-Jan-10 Mon 7.58 ### 7.4 7.56 1,022,048 3,781,577 32.0 32.0 0.5
2011-Jan-07 Fri 7.88 7.88 7.51 7.53 8.7 8.7 0.5
2011-Jan-06 Thu ### ### 7.8 7.86 15.8 15.8 ###
2011-Jan-05 Wed 8.2 8.2 7.86 ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 476,923 0 ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 130,473 0 75.4 75.4 0.0
2010-Dec-30 Thu 8 ### 7.89 ### 214,185 844,959 20.5 20.5 0.0
2010-Dec-29 Wed ### ### 7.87 ### 203,448 ### ### ### 0.0
2010-Dec-24 Fri ### ### 7.85 7.89 86,227 338,440 28.4 28.4 ###
2010-Dec-23 Thu 7.88 ### 7.83 7.83 ### ### ###
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### 7.89 ### 313,856 ### ### ### 0.0
2010-Dec-20 Mon 8.2 ### 7.85 7.85 9.9 9.9 ###
2010-Dec-17 Fri ### ### 7.76 ### 86.0 86.0 0.0
2010-Dec-16 Thu 8 8 ### ### 697,259 ### ### ### 0.0
2010-Dec-15 Wed ### ### 7.8 ### ### ### 0.0
2010-Dec-14 Tue ### 7.84 ### 7.75 654,949 ### ### ### ###
2010-Dec-13 Mon 7.56 7.75 7.56 ### 79.6 79.6 0.0
2010-Dec-10 Fri 7.7 7.7 7.51 7.56 796,572 ### ### ### 0.5
2010-Dec-09 Thu ### 7.73 ### ### 1,122,686 4,339,181 ### ### 0.0
2010-Dec-08 Wed ### 7.74 ### ### ### ### 0.0
2010-Dec-07 Tue 7.8 ### 7.56 ### ### ### 0.0
2010-Dec-06 Mon ### 7.83 ### 7.8 ### ### 0.6
2010-Dec-03 Fri 7.49 7.57 ### 7.5 1,038,083 3,929,144 ### ### 0.5
2010-Dec-02 Thu ### 7.44 ### ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 88.7 88.7 0.0
2010-Nov-30 Tue ### ### ### ### 968,024 0 77.4 77.4 0.0
2010-Nov-29 Mon ### ### ### ### 649,970 0 33.2 33.2 0.0
2010-Nov-26 Fri ### ### ### ### 27.8 27.8 0.0
2010-Nov-25 Thu ### 7.22 ### ### 69.0 69.0 0.0
2010-Nov-24 Wed 7 ### 6.83 ### 70.2 70.2 0.0
2010-Nov-23 Tue ### ### ### ### 1,229,188 0 ### ### 0.0
2010-Nov-22 Mon ### 7.45 ### 7.21 21.8 21.8 ###
2010-Nov-19 Fri ### 7.4 ### 7.22 472,544 ### ### ### 0.5
2010-Nov-18 Thu ### ### ### ### 464,520 0 ### ### 0.0
2010-Nov-17 Wed 6.8 ### ### 7 ### ### 0.5
2010-Nov-16 Tue ### ### 6.75 ### 470,571 1,588,177 ### ### 0.0
2010-Nov-15 Mon 7.2 7.26 ### ### 324,380 ### ### ### 0.0
2010-Nov-12 Fri 7.4 7.46 ### 7.25 562,982 2,099,922 20.3 20.3 0.5
2010-Nov-11 Thu 7.27 7.55 7.25 7.5 612,253 4,530,672 84.6 84.6 0.5
2010-Nov-10 Wed 7.4 7.4 7.22 7.25 562,483 4,111,750 23.0 23.0 0.5
2010-Nov-09 Tue ### 7.47 ### 7.42 885,129 3,305,956 ### ### 0.5
2010-Nov-08 Mon ### 7.85 7.23 ### 1,000,627 7,544,727 13.3 13.3 0.0
2010-Nov-05 Fri ### ### ### ### 0 0.0
2010-Nov-04 Thu ### ### ### ### 0 0.0
2010-Nov-03 Wed 7.22 7.22 ### ### 28.0 28.0 0.0
2010-Nov-02 Tue 7.24 7.28 ### 7.2 280,220 ### 29.6 29.6 0.5
2010-Nov-01 Mon 7 ### 6.87 7.2 ### ### 0.5
2010-Oct-29 Fri ### ### ### 7 780,072 0 ### ### 0.5
2010-Oct-28 Thu 6.78 ### 6.72 ### 777,788 ### ### ### 0.0
2010-Oct-27 Wed 6.85 6.89 6.71 6.75 ### ### 0.5
2010-Oct-26 Tue 6.81 ### 6.75 6.85 ### ### ###
2010-Oct-25 Mon 6.71 6.85 ### 6.85 246,471 ### ### ### ###
2010-Oct-22 Fri 6.73 ### ### 6.75 67.6 67.6 0.5
2010-Oct-21 Thu 6.74 6.82 ### 6.73 35.4 35.4 ###
2010-Oct-20 Wed ### ### 6.4 ### ### ### 0.0
2010-Oct-19 Tue 6.87 6.87 ### 6.78 670,441 ### 26.2 26.2 0.5
2010-Oct-18 Mon ### ### 6.72 6.87 ### ### ###
2010-Oct-15 Fri ### ### ### ### 477,674 0 65.5 65.5 0.0
2010-Oct-14 Thu 6.87 7.22 6.87 ### 1,260,622 8,881,081 ### ### 0.0
2010-Oct-13 Wed 6.79 6.79 ### 6.74 30.6 30.6 ###
2010-Oct-12 Tue 6.78 6.81 6.7 6.78 ### ### 0.5
2010-Oct-11 Mon 6.71 6.87 ### 6.8 388,884 ### ### ### 0.5
2010-Oct-08 Fri 6.4 6.56 ### 6.54 79.8 79.8 0.5
2010-Oct-07 Thu ### 6.43 6.27 6.41 ### ### 0.5
2010-Oct-06 Wed 6 ### 6 ### 93.3 93.3 0.0
2010-Oct-05 Tue ### ### 5.84 5.89 ### ### ###
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 6 ### ### ### 446,821 0 ### ### 0.0
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### 6 ### 69.6 69.6 0.0
2010-Sep-27 Mon ### ### 6 ### 506,753 1,520,259 23.4 23.4 0.0
2010-Sep-24 Fri ### 6.21 ### ### 18.5 18.5 0.0
2010-Sep-23 Thu 6.25 ### ### 6.24 ### ### 0.4
2010-Sep-22 Wed ### 6.4 6.24 ### 188,925 ### ### ### 0.0
2010-Sep-21 Tue ### ### 6.25 6.25 267,247 835,146 26.3 26.3 ###
2010-Sep-20 Mon ### ### 6.25 ### 70.0 70.0 0.0
2010-Sep-17 Fri ### 6.41 6.21 ### ### ### 0.0
2010-Sep-16 Thu 6.44 6.44 6.22 ### 564,072 3,570,575 ### ### 0.0
2010-Sep-15 Wed 6.46 6.55 ### 6.44 903,679 2,959,548 27.3 27.3 0.5
2010-Sep-14 Tue 6.47 6.54 ### 6.44 ### ### 0.5
2010-Sep-13 Mon ### 6.58 ### 6.48 623,455 ### ### ### 0.5
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 477,724 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 308,149 0 12.1 12.1 0.0
2010-Sep-07 Tue ### 6.22 ### ### 673,426 2,094,354 90.9 90.9 0.0
2010-Sep-06 Mon 5.88 ### 5.87 ### 746,687 2,191,526 ### ### 0.0
2010-Sep-03 Fri 5.75 5.86 ### 5.79 ### ### ###
2010-Sep-02 Thu 5.85 ### ### 5.7 273,758 0 ### ### 0.4
2010-Sep-01 Wed 5.5 5.75 ### 5.71 417,728 ### 87.9 87.9 0.4
2010-Aug-31 Tue 5.53 5.53 5.46 5.47 271,954 1,494,387 ### ### ###
2010-Aug-30 Mon 5.5 ### 5.44 5.58 274,388 ### 78.0 78.0 0.4
2010-Aug-27 Fri ### 5.49 5.25 5.41 82.8 82.8 ###
2010-Aug-26 Thu ### ### ### ### 67.5 67.5 0.0
2010-Aug-25 Wed 5.45 5.47 5.27 5.29 ### ### 0.4
2010-Aug-24 Tue 5.48 5.59 5.48 5.51 ### ### ###
2010-Aug-23 Mon 5.51 5.56 5.49 5.52 279,521 1,544,353 ### ### 0.4
2010-Aug-20 Fri 5.59 ### 5.47 5.56 ### ### 0.4
2010-Aug-19 Thu ### 5.77 ### ### 201,951 582,628 ### ### 0.0
2010-Aug-18 Wed 5.75 5.78 5.58 ### 387,276 2,199,727 ### ### 0.0
2010-Aug-17 Tue ### 5.79 ### ### 332,781 ### 68.8 68.8 0.0
2010-Aug-16 Mon ### ### 5.5 ### ### ### 0.0
2010-Aug-13 Fri ### ### 5.29 5.57 87.8 87.8 0.4
2010-Aug-12 Thu ### 5.5 ### ### 490,355 1,348,476 70.9 70.9 0.0
2010-Aug-11 Wed 5.7 5.72 5.49 5.5 463,659 ### 16.1 16.1 0.4
2010-Aug-10 Tue 5.75 5.76 ### ### 320,575 923,256 32.0 32.0 0.0
2010-Aug-09 Mon ### 5.79 ### 5.75 ### ### ###
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu 5.75 5.75 ### ### 18.4 18.4 0.0
2010-Aug-04 Wed ### 5.74 ### ### 74.6 74.6 0.0
2010-Aug-03 Tue ### 5.8 ### ### 1,502,457 4,357,125 71.7 71.7 0.0
2010-Aug-02 Mon ### ### 5.49 ### ### ### 0.0
2010-Jul-30 Fri ### ### 5.55 ### ### ### 0.0
2010-Jul-29 Thu 5.51 5.71 5.41 ### 450,783 2,506,353 ### ### 0.0
2010-Jul-28 Wed ### ### 5.54 5.58 250,922 695,053 26.7 26.7 0.4
2010-Jul-27 Tue 5.72 5.78 5.57 ### 208,248 ### 17.9 17.9 0.0
2010-Jul-26 Mon 5.8 ### 5.58 ### 17.7 17.7 0.0
2010-Jul-23 Fri 5.52 5.73 5.52 5.71 598,820 ### ### ### 0.4
2010-Jul-22 Thu 5.29 5.48 5.26 5.45 ### ### ###
2010-Jul-21 Wed 5.49 5.49 ### ### 483,452 1,327,075 11.6 11.6 0.0
2010-Jul-20 Tue 5.26 5.51 5.24 5.47 ### ### ###
2010-Jul-19 Mon ### 5.23 ### 5.22 ### ### 0.4
2010-Jul-16 Fri 5.27 ### 5.26 ### 425,489 ### 77.5 77.5 0.0
2010-Jul-15 Thu ### 5.42 ### 5.27 83.2 83.2 ###
2010-Jul-14 Wed ### 5.23 ### ### 644,457 1,685,255 87.9 87.9 0.0
2010-Jul-13 Tue ### ### ### ### 79.6 79.6 0.0
2010-Jul-12 Mon ### ### 4.88 ### 251,680 ### ### ### 0.0
2010-Jul-09 Fri 4.83 ### 4.82 4.88 282,626 681,128 ### ### 0.3
2010-Jul-08 Thu 4.87 4.87 4.74 4.8 20.6 20.6 0.3
2010-Jul-07 Wed 4.82 4.84 ### 4.74 24.0 24.0 0.3
2010-Jul-06 Tue 4.76 4.88 4.73 4.86 229,141 1,101,022 80.4 80.4 0.3
2010-Jul-05 Mon ### 4.83 ### 4.82 93.6 93.6 0.3
2010-Jul-02 Fri 4.76 4.8 4.53 ### 254,086 ### ### ### 0.0
2010-Jul-01 Thu 4.58 4.73 4.52 ### ### ### 0.0
2010-Jun-30 Wed ### 4.76 ### 4.72 78.6 78.6 0.3
2010-Jun-29 Tue ### ### 4.58 ### ### ### 0.0
2010-Jun-28 Mon 4.74 4.84 4.59 4.7 304,955 ### 39.8 39.8 0.3
2010-Jun-25 Fri 4.7 4.85 ### 4.7 280,646 ### ### ### 0.3
2010-Jun-24 Thu 4.7 ### 4.7 4.71 381,278 ### 78.6 78.6 ###
2010-Jun-23 Wed ### ### ### ### 8.8 8.8 0.0
2010-Jun-22 Tue 4.81 ### 4.81 ### 539,826 1,298,281 92.3 92.3 0.0
2010-Jun-21 Mon ### ### 4.8 ### ### ### 0.0
2010-Jun-18 Fri 4.75 4.87 4.74 4.85 ### ### ###
2010-Jun-17 Thu 4.77 4.8 4.71 4.73 475,389 2,260,474 29.8 29.8 0.3
2010-Jun-16 Wed ### 4.81 ### 4.81 407,450 ### ### ### ###
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri ### ### 4.53 ### ### ### 0.0
2010-Jun-10 Thu 4.59 ### 4.59 ### 69.0 69.0 0.0
2010-Jun-09 Wed 4.59 ### 4.5 4.54 30.6 30.6 0.3
2010-Jun-08 Tue 4.5 ### 4.44 ### 87.5 87.5 0.0
2010-Jun-07 Mon 4.5 4.58 4.44 4.5 604,751 2,727,427 ### ### ###
2010-Jun-04 Fri ### ### 4.56 ### 217,958 496,944 ### ### 0.0
2010-Jun-03 Thu 4.59 4.71 4.57 ### 308,753 ### ### ### 0.0
2010-Jun-02 Wed 4.49 4.58 4.45 4.48 40.1 40.1 ###
2010-Jun-01 Tue 4.4 4.59 4.4 4.54 89.8 89.8 0.3
2010-May-31 Mon 4.56 4.57 ### 4.47 496,020 ### ### ### ###
2010-May-28 Fri 4.5 ### 4.43 4.59 610,758 1,352,828 ### ### 0.3
2010-May-27 Thu ### 4.43 ### 4.43 97.0 97.0 ###
2010-May-26 Wed 4.2 4.2 ### ### 388,023 814,848 14.3 14.3 0.0
2010-May-25 Tue ### 4.2 ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 357,423 0 90.3 90.3 0.0
2010-May-21 Fri ### ### ### ### 516,647 0 ### ### 0.0
2010-May-20 Thu 4.2 4.22 3.88 ### 1,150,826 4,660,845 34.6 34.6 0.0
2010-May-19 Wed ### 4.25 ### 4.2 85.9 85.9 ###
2010-May-18 Tue 4.27 ### ### ### 20.7 20.7 0.0
2010-May-17 Mon ### ### 4.25 4.25 218,779 ### 28.7 28.7 ###
2010-May-14 Fri 4.46 4.56 4.46 4.52 263,886 1,190,125 77.6 77.6 0.3
2010-May-13 Thu 4.45 4.55 4.44 4.55 ### ### 0.3
2010-May-12 Wed 4.4 4.48 ### 4.4 ### ### 0.3
2010-May-11 Tue ### 4.42 4.27 ### 600,457 2,608,985 ### ### 0.0
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri 4 4.28 ### ### ### ### 0.0
2010-May-06 Thu 4.28 ### ### 4.2 28.8 28.8 ###
2010-May-05 Wed ### ### ### ### 83.9 83.9 0.0
2010-May-04 Tue ### ### 4.29 ### ### ### 0.0
2010-May-03 Mon 4.59 4.59 4.44 4.59 513,670 2,319,220 ### ### 0.3
2010-Apr-30 Fri 4.47 4.7 4.43 ### 92.6 92.6 0.0
2010-Apr-29 Thu 4.56 ### 4.43 4.43 ### ### ###
2010-Apr-28 Wed ### ### 4.5 4.53 448,588 1,009,323 ### ### ###
2010-Apr-27 Tue ### 4.73 ### ### ### ### 0.0
2010-Apr-23 Fri ### ### ### ### ### ### 0.0
2010-Apr-22 Thu ### 4.79 ### ### ### ### 0.0
2010-Apr-21 Wed 4.83 4.84 ### ### ### ### 0.0
2010-Apr-20 Tue 4.8 4.86 ### 4.74 ### ### 0.3
2010-Apr-19 Mon 4.84 ### 4.77 4.8 ### ### 0.3
2010-Apr-16 Fri 4.83 ### 4.77 ### ### ### 0.0
2010-Apr-15 Thu ### ### 4.8 4.87 388,871 ### 33.4 33.4 0.3
2010-Apr-14 Wed 4.82 4.83 4.76 4.79 348,978 1,673,349 28.5 28.5 0.3
2010-Apr-13 Tue ### ### 4.76 4.76 339,489 807,983 ### ### ###
2010-Apr-12 Mon ### ### ### ### 269,622 0 68.3 68.3 0.0
2010-Apr-09 Fri 4.87 ### 4.78 ### 398,521 ### ### ### 0.0
2010-Apr-08 Thu ### ### 4.76 4.86 ### ### 0.3
2010-Apr-07 Wed 4.88 ### 4.82 ### 541,826 ### ### ### 0.0
2010-Apr-06 Tue 4.82 5 4.82 ### 83.3 83.3 0.0
2010-Apr-01 Thu 4.58 4.78 4.58 4.78 658,289 ### 89.2 89.2 ###
2010-Mar-31 Wed 4.56 ### 4.53 4.56 285,352 646,322 72.0 72.0 0.3
2010-Mar-30 Tue 4.54 4.73 4.53 ### 388,183 1,797,287 89.8 89.8 0.0
2010-Mar-29 Mon 4.42 4.48 ### 4.46 244,527 547,740 ### ### 0.3
2010-Mar-26 Fri ### 4.46 4.26 ### 78.4 78.4 0.0
2010-Mar-25 Thu 4.51 4.55 ### ### 7.4 7.4 0.0
2010-Mar-24 Wed ### ### 4.5 4.5 404,870 910,957 17.7 17.7 ###
2010-Mar-23 Tue ### 4.72 4.55 ### 27.7 27.7 0.0
2010-Mar-22 Mon 4.59 ### 4.42 ### 77.2 77.2 0.0
2010-Mar-19 Fri 4.5 4.72 4.5 ### ### ### 0.0
2010-Mar-18 Thu ### ### ### 4.59 1,159,759 0 92.6 92.6 0.3
2010-Mar-17 Wed 4.24 ### ### 4.28 ### ### 0.3
2010-Mar-16 Tue 4.22 4.23 ### ### 29.2 29.2 0.0
2010-Mar-15 Mon ### ### ### ### 546,843 0 77.4 77.4 0.0
2010-Mar-12 Fri 4.25 ### ### ### 19.3 19.3 0.0
2010-Mar-11 Thu ### ### 4.22 4.25 377,921 ### 22.2 22.2 ###
2010-Mar-10 Wed ### ### 4.28 ### 76.2 76.2 0.0
2010-Mar-09 Tue 4.24 ### 4.21 ### 79.0 79.0 0.0
2010-Mar-08 Mon 4.25 4.25 ### 4.25 368,452 ### 71.3 71.3 ###
2010-Mar-05 Fri 4.26 4.26 ### ### 17.5 17.5 0.0
2010-Mar-04 Thu 4.26 ### ### 4.2 389,873 0 22.4 22.4 ###
2010-Mar-03 Wed ### ### ### 4.21 86.4 86.4 ###
2010-Mar-02 Tue ### ### ### ### 338,822 0 15.8 15.8 0.0
2010-Mar-01 Mon ### ### ### ### 348,826 0 ### ### 0.0
2010-Feb-26 Fri 4 ### ### ### 435,228 0 ### ### 0.0
2010-Feb-25 Thu ### ### ### 4 516,248 0 41.4 41.4 0.3
2010-Feb-24 Wed 4 ### ### ### 608,274 0 ### ### 0.0
2010-Feb-23 Tue ### ### 4 ### 21.9 21.9 0.0
2010-Feb-22 Mon ### ### ### ### 400,470 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 627,671 0 35.8 35.8 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### 4 ### 69.1 69.1 0.0
2010-Feb-16 Tue ### ### ### ### 572,976 0 ### ### 0.0
2010-Feb-15 Mon ### ### ### 4 ### ### 0.3
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu ### ### ### 4 ### ### 0.3
2010-Feb-10 Wed ### ### ### ### 481,924 0 24.4 24.4 0.0
2010-Feb-09 Tue 3.88 ### 3.86 ### 89.4 89.4 0.0
2010-Feb-08 Mon 3.74 ### 3.73 ### ### ### 0.0
2010-Feb-05 Fri 3.79 3.8 ### 3.75 596,756 ### ### ### 0.3
2010-Feb-04 Thu ### ### 3.87 3.89 494,242 956,358 9.2 9.2 0.3
2010-Feb-03 Wed ### 4.24 4 ### ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 391,457 0 ### ### 0.0
2010-Feb-01 Mon ### ### 3.76 3.8 ### ### ###
2010-Jan-29 Fri ### 4.28 ### ### 422,654 904,479 80.2 80.2 0.0
2010-Jan-28 Thu 4.22 ### ### 4.25 74.7 74.7 ###
2010-Jan-27 Wed ### ### ### 4.22 463,846 0 20.5 20.5 ###
2010-Jan-25 Mon 4.4 4.44 ### 4.42 365,787 812,047 64.5 64.5 0.3
2010-Jan-22 Fri 4.41 ### ### 4.54 458,421 0 ### ### 0.3
2010-Jan-21 Thu 4.59 4.59 4.46 4.46 406,620 1,839,955 ### ### 0.3
2010-Jan-20 Wed 4.54 ### 4.53 4.59 ### ### 0.3
2010-Jan-19 Tue ### ### 4.53 4.53 26.5 26.5 ###
2010-Jan-18 Mon ### 4.7 4.55 ### 274,324 1,268,748 ### ### 0.0
2010-Jan-15 Fri 4.73 4.78 ### 4.75 ### ### ###
2010-Jan-14 Thu 4.76 4.86 4.7 4.75 34.2 34.2 ###
2010-Jan-13 Wed 4.83 4.84 4.75 4.78 25.1 25.1 ###
2010-Jan-12 Tue ### ### 4.8 4.88 31.9 31.9 0.3
2010-Jan-11 Mon 4.89 ### 4.83 ### 177,383 428,379 66.9 66.9 0.0
2010-Jan-08 Fri ### ### 4.84 4.84 305,776 739,977 4.9 4.9 0.3
2010-Jan-07 Thu ### ### ### ### 83.0 83.0 0.0
2010-Jan-06 Wed ### 5 ### 5 ### ### 0.4
2010-Jan-05 Tue 5 5 ### 5 ### ### 0.4
2010-Jan-04 Mon 4.8 5 4.8 ### ### ### 0.0
2009-Dec-31 Thu ### ### 4.83 4.83 82,888 200,174 ### ### 0.3
2009-Dec-30 Wed ### ### ### ### 27.2 27.2 0.0
2009-Dec-29 Tue 5 ### ### 5 ### ### 0.4
2009-Dec-24 Thu 4.8 4.88 4.73 4.84 91,222 438,321 72.4 72.4 0.3
2009-Dec-23 Wed 4.76 4.8 ### 4.8 ### ### 0.3
2009-Dec-22 Tue 4.75 4.75 4.57 4.75 67.9 67.9 ###
2009-Dec-21 Mon 4.79 4.8 4.7 4.71 148,576 ### ### ### ###
2009-Dec-18 Fri 4.73 4.88 ### 4.77 95,271 ### 73.7 73.7 ###
2009-Dec-17 Thu 4.8 ### 4.77 4.87 ### ### 0.3
2009-Dec-16 Wed 4.81 4.85 4.71 4.72 22.6 22.6 0.3
2009-Dec-15 Tue ### ### 4.79 4.85 18.1 18.1 ###
2009-Dec-14 Mon 4.85 ### 4.84 5 90.9 90.9 0.4
2009-Dec-11 Fri 4.72 ### ### 4.87 ### ### 0.3
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed 4.51 4.51 ### 4.43 23.1 23.1 ###
2009-Dec-08 Tue 4.51 4.55 4.46 4.5 39.3 39.3 ###
2009-Dec-07 Mon 4.79 4.79 4.42 4.59 387,672 1,785,229 13.0 13.0 0.3
2009-Dec-04 Fri ### ### 4.88 4.88 241,325 ### ### ### 0.3
2009-Dec-03 Thu 5 ### 5 ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 87.8 87.8 0.0
2009-Dec-01 Tue 4.82 ### 4.81 ### 295,084 709,677 ### ### 0.0
2009-Nov-30 Mon 4.71 4.88 4.71 4.81 389,150 1,865,974 ### ### ###
2009-Nov-27 Fri ### 4.79 ### ### ### ### 0.0
2009-Nov-26 Thu 4.59 4.85 4.58 4.78 580,773 2,738,344 91.5 91.5 ###
2009-Nov-25 Wed ### 4.53 ### 4.51 342,858 776,573 87.7 87.7 0.3
2009-Nov-24 Tue 4.5 4.55 ### ### 22.4 22.4 0.0
2009-Nov-23 Mon 4.4 4.52 ### 4.49 80.8 80.8 ###
2009-Nov-20 Fri 4.41 4.48 ### 4.42 642,024 ### ### ### 0.3
2009-Nov-19 Thu 4.55 4.55 4.45 4.45 ### ### 0.3
2009-Nov-18 Wed 4.59 ### 4.5 4.54 29.5 29.5 0.3
2009-Nov-17 Tue ### 4.71 4.55 ### 350,582 ### ### ### 0.0
2009-Nov-16 Mon ### 4.71 4.56 ### ### ### 0.0
2009-Nov-13 Fri ### 4.71 4.54 ### 66.6 66.6 0.0
2009-Nov-12 Thu 4.5 4.71 4.48 ### 261,372 ### 90.5 90.5 0.0
2009-Nov-11 Wed 4.52 4.52 4.44 4.5 33.6 33.6 ###
2009-Nov-10 Tue 4.54 4.54 4.41 4.45 534,848 2,393,444 ### ### 0.3
2009-Nov-09 Mon ### 4.47 4.2 4.44 70.4 70.4 0.3
2009-Nov-06 Fri ### ### ### ### 351,847 0 90.7 90.7 0.0
2009-Nov-05 Thu ### 4.2 ### ### 231,729 ### 32.3 32.3 0.0
2009-Nov-04 Wed ### ### ### ### 413,686 0 76.5 76.5 0.0
2009-Nov-03 Tue 4.28 4.28 ### ### ### ### 0.0
2009-Nov-02 Mon ### 4.28 ### 4.22 ### ### ###
2009-Oct-30 Fri ### 4.47 ### ### 242,640 ### ### ### 0.0
2009-Oct-29 Thu 4.56 4.56 4.25 4.26 10.3 10.3 0.3
2009-Oct-28 Wed 4.58 ### 4.52 ### 83.6 83.6 0.0
2009-Oct-27 Tue ### ### 4.47 4.52 523,270 ### ### ### 0.3
2009-Oct-26 Mon 4.48 ### 4.43 ### 246,172 545,270 87.1 87.1 0.0
2009-Oct-23 Fri 4.53 4.56 4.41 4.56 74.6 74.6 0.3
2009-Oct-22 Thu 4.46 4.53 4.41 4.43 405,187 1,811,185 34.1 34.1 ###
2009-Oct-21 Wed ### ### 4.47 4.54 28.4 28.4 0.3
2009-Oct-20 Tue 4.7 4.7 4.55 ### 273,951 1,267,023 ### ### 0.0
2009-Oct-19 Mon ### 4.7 4.57 4.59 347,687 1,611,529 27.2 27.2 0.3
2009-Oct-16 Fri 4.7 4.73 4.59 4.71 335,689 ### 71.4 71.4 ###
2009-Oct-15 Thu ### ### 4.55 ### 379,186 862,648 72.7 72.7 0.0
2009-Oct-14 Wed ### ### 4.51 4.52 12.8 12.8 0.3
2009-Oct-13 Tue ### 4.72 ### ### 242,445 572,170 66.3 66.3 0.0
2009-Oct-12 Mon 4.53 4.58 4.45 4.52 432,727 ### 39.0 39.0 0.3
2009-Oct-09 Fri 4.77 4.79 4.45 4.53 341,556 1,577,988 7.6 7.6 ###
2009-Oct-08 Thu 4.74 4.75 ### 4.72 322,781 ### 26.9 26.9 0.3
2009-Oct-07 Wed 4.45 ### 4.41 ### 91.6 91.6 0.0
2009-Oct-06 Tue 4.4 4.45 ### 4.27 17.2 17.2 ###
2009-Oct-05 Mon ### ### 4.27 ### 119,655 ### ### ### 0.0
2009-Oct-02 Fri 4.4 4.41 ### ### 31.9 31.9 0.0
2009-Oct-01 Thu 4.49 4.59 ### 4.47 ### ### ###
2009-Sep-30 Wed 4.48 4.56 4.45 4.55 ### ### 0.3
2009-Sep-29 Tue 4.45 4.56 ### 4.45 70.0 70.0 0.3
2009-Sep-28 Mon 4.55 4.58 4.4 4.4 209,127 938,980 17.1 17.1 0.3
2009-Sep-25 Fri 4.5 ### ### 4.54 ### ### 0.3
2009-Sep-24 Thu 4.76 4.76 4.58 ### 307,857 ### 14.1 14.1 0.0
2009-Sep-23 Wed 4.7 4.82 ### 4.75 179,474 ### 71.1 71.1 ###
2009-Sep-22 Tue ### 4.7 ### ### 197,542 464,223 24.8 24.8 0.0
2009-Sep-21 Mon ### ### ### 4.75 ### ### ###
2009-Sep-18 Fri ### ### 4.8 5 ### ### 0.4
2009-Sep-17 Thu ### ### ### ### 676,526 0 ### ### 0.0
2009-Sep-16 Wed 4.79 ### 4.78 ### 84.6 84.6 0.0
2009-Sep-15 Tue 4.79 4.79 4.73 4.78 ### ### ###
2009-Sep-14 Mon 4.75 4.84 4.71 4.8 821,789 3,924,042 ### ### 0.3
2009-Sep-11 Fri 4.78 4.79 ### 4.75 447,585 ### ### ### ###
2009-Sep-10 Thu 4.75 4.88 4.74 4.82 ### ### 0.3
2009-Sep-09 Wed ### 4.78 ### 4.74 ### ### 0.3
2009-Sep-08 Tue ### ### 4.55 4.59 ### ### 0.3
2009-Sep-07 Mon 4.48 ### 4.45 4.55 952,940 ### ### ### 0.3
2009-Sep-04 Fri 4.21 4.4 4.21 ### ### ### 0.0
2009-Sep-03 Thu 4.21 ### ### ### 16.8 16.8 0.0
2009-Sep-02 Wed 4.21 4.28 ### ### 805,781 1,724,371 ### ### 0.0
2009-Sep-01 Tue ### ### 4.2 4.27 646,572 ### 28.7 28.7 ###
2009-Aug-31 Mon 4.51 4.54 ### ### ### ### 0.0
2009-Aug-28 Fri 4.4 4.58 ### 4.45 783,372 1,793,921 ### ### 0.3
2009-Aug-27 Thu 4.25 4.29 ### 4.29 74.3 74.3 ###
2009-Aug-26 Wed 4.41 4.43 4.21 ### 638,976 2,760,376 19.8 19.8 0.0
2009-Aug-25 Tue 4.7 4.7 4.43 4.43 552,076 2,520,226 ### ### ###
2009-Aug-24 Mon 4.8 ### ### 4.7 359,081 0 ### ### 0.3
2009-Aug-21 Fri 4.55 4.7 4.55 ### 324,151 ### ### ### 0.0
2009-Aug-20 Thu 4.59 ### 4.41 4.52 332,786 ### ### ### 0.3
2009-Aug-19 Wed 4.73 4.79 4.56 ### 469,859 ### 18.2 18.2 0.0
2009-Aug-18 Tue 4.85 4.85 ### 4.71 ### ### ###
2009-Aug-17 Mon 4.87 ### 4.82 4.86 123,959 298,741 40.2 40.2 0.3
2009-Aug-14 Fri ### 5 ### ### 34.0 34.0 0.0
2009-Aug-13 Thu ### ### 4.89 ### 24.8 24.8 0.0
2009-Aug-12 Wed ### ### 4.81 5 73.6 73.6 0.4
2009-Aug-11 Tue ### ### 4.71 5 ### ### 0.4
2009-Aug-10 Mon ### ### ### ### 471,657 0 ### ### 0.0
2009-Aug-07 Fri ### 5.44 5.29 ### 641,149 ### 30.6 30.6 0.0
2009-Aug-06 Thu 5.25 5.52 5.25 5.51 90.2 90.2 ###
2009-Aug-05 Wed 5.42 5.42 ### 5.25 731,325 ### 21.6 21.6 0.4
2009-Aug-04 Tue 5.26 5.41 ### ### 1,066,576 2,885,088 83.5 83.5 0.0
2009-Aug-03 Mon 5.27 5.4 ### ### 378,147 ### 21.9 21.9 0.0
2009-Jul-31 Fri 5.29 ### ### ### 604,849 0 ### ### 0.0
2009-Jul-30 Thu 5.27 ### ### 5.29 67.1 67.1 0.4
2009-Jul-29 Wed ### 5.23 4.8 ### 537,079 2,693,451 ### ### 0.0
2009-Jul-28 Tue 5.23 5.29 ### ### 19.2 19.2 0.0
2009-Jul-27 Mon 5.4 5.45 5.26 ### 673,426 ### ### ### 0.0
2009-Jul-24 Fri ### ### 5.28 ### 861,321 2,273,887 76.0 76.0 0.0
2009-Jul-23 Thu ### ### ### 5.22 ### ### 0.4
2009-Jul-22 Wed ### 5.27 ### 5.25 ### ### 0.4
2009-Jul-21 Tue ### ### ### ### 498,275 0 94.8 94.8 0.0
2009-Jul-20 Mon 4.75 4.75 ### ### 20.7 20.7 0.0
2009-Jul-17 Fri 4.71 4.85 ### ### 203,282 492,958 ### ### 0.0
2009-Jul-16 Thu ### ### ### 4.75 13.4 13.4 ###
2009-Jul-15 Wed 4.71 4.8 ### 4.78 250,755 ### 73.3 73.3 ###
2009-Jul-14 Tue ### 4.73 ### 4.58 663,829 1,569,955 ### ### 0.3
2009-Jul-13 Mon ### 4.29 ### 4.24 261,086 560,029 89.8 89.8 0.3
2009-Jul-10 Fri 4.2 4.28 ### 4.22 69.8 69.8 ###
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 290,184 0 ### ### 0.0
2009-Jul-07 Tue 4 4.24 ### ### ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### 4.29 ### 4.24 ### ### 0.3
2009-Jul-02 Thu 4.45 4.48 ### ### ### ### 0.0
2009-Jul-01 Wed 4.4 4.52 ### ### 19.6 19.6 0.0
2009-Jun-30 Tue ### 4.78 4.49 ### 72.8 72.8 0.0
2009-Jun-29 Mon 4.48 4.7 ### 4.49 79.9 79.9 ###
2009-Jun-26 Fri ### ### 4.26 4.52 275,478 ### 90.7 90.7 0.3
2009-Jun-25 Thu ### ### ### ### 81.1 81.1 0.0
2009-Jun-24 Wed ### ### 3.89 ### 472,827 919,648 ### ### 0.0
2009-Jun-23 Tue 4 ### 3.86 ### 475,182 ### ### ### 0.0
2009-Jun-22 Mon 4.21 4.25 ### ### 40.0 40.0 0.0
2009-Jun-19 Fri 4.22 4.27 ### ### 463,276 ### ### ### 0.0
2009-Jun-18 Thu 4.5 4.5 4.2 ### 1,162,259 5,055,826 ### ### 0.0
2009-Jun-17 Wed 4.47 4.55 ### 4.5 78.9 78.9 ###
2009-Jun-16 Tue 4.43 4.43 4.25 4.4 525,887 2,282,349 40.9 40.9 0.3
2009-Jun-15 Mon 4.76 ### 4.43 4.5 1,061,242 2,350,651 ### ### ###
2009-Jun-12 Fri 4.86 ### 4.8 4.86 442,448 1,061,875 ### ### 0.3
2009-Jun-11 Thu 4.5 ### 4.47 ### 562,426 1,257,022 94.9 94.9 0.0
2009-Jun-10 Wed ### ### ### 4.51 89.9 89.9 0.3
2009-Jun-09 Tue ### ### 4.26 ### 578,371 ### ### ### 0.0
2009-Jun-05 Fri ### 4.54 ### 4.47 1,654,646 3,756,046 85.6 85.6 ###
2009-Jun-04 Thu ### ### 4.2 4.29 701,179 1,472,475 ### ### ###
2009-Jun-03 Wed 4.25 4.56 4.21 4.5 765,381 ### 89.6 89.6 ###
2009-Jun-02 Tue ### 4.29 ### 4.25 88.6 88.6 ###
2009-Jun-01 Mon 3.88 ### 3.8 4 79.0 79.0 0.3
2009-May-29 Fri 3.82 ### 3.82 3.89 327,083 624,728 ### ### 0.3
2009-May-28 Thu 3.85 ### 3.79 3.86 342,785 649,577 ### ### 0.3
2009-May-27 Wed ### 4 3.89 ### 79.2 79.2 0.0
2009-May-26 Tue 3.88 ### 3.82 3.88 337,521 ### 70.3 70.3 0.3
2009-May-25 Mon ### ### ### ### 94.2 94.2 0.0
2009-May-22 Fri ### 3.75 3.56 ### 36.4 36.4 0.0
2009-May-21 Thu 3.74 3.74 ### ### 23.4 23.4 0.0
2009-May-20 Wed ### 3.73 ### ### 171,445 319,744 ### ### 0.0
2009-May-19 Tue ### ### 3.58 ### 28.1 28.1 0.0
2009-May-18 Mon 3.56 3.56 3.46 3.52 ### ### ###
2009-May-15 Fri ### ### ### ### 473,985 0 ### ### 0.0
2009-May-14 Thu ### ### 3.2 ### 699,055 1,118,488 ### ### 0.0
2009-May-13 Wed 3.77 3.81 ### 3.7 ### ### 0.3
2009-May-12 Tue 3.75 3.78 ### 3.78 540,778 1,022,070 ### ### 0.3
2009-May-11 Mon 4 ### 3.77 3.89 449,555 ### 22.4 22.4 0.3
2009-May-08 Fri ### ### 3.89 ### ### ### 0.0
2009-May-07 Thu 3.78 ### 3.78 ### 528,172 998,245 82.7 82.7 0.0
2009-May-06 Wed 3.84 3.85 ### ### 303,973 585,148 11.5 11.5 0.0
2009-May-05 Tue 4 ### 3.76 3.78 641,847 1,206,672 8.3 8.3 0.3
2009-May-04 Mon 3.87 4 3.59 4 77.3 77.3 0.3
2009-May-01 Fri 3.88 ### 3.57 3.89 578,272 ### 69.7 69.7 0.3
2009-Apr-30 Thu 3.88 4 3.8 ### ### ### 0.0
2009-Apr-29 Wed 3.77 ### ### 3.81 70.2 70.2 0.3
2009-Apr-28 Tue 3.57 ### 3.5 3.76 ### ### 0.3
2009-Apr-27 Mon 3.46 ### 3.46 ### ### ### 0.0
2009-Apr-24 Fri ### ### 3.42 3.49 15.9 15.9 ###
2009-Apr-23 Thu 3.43 3.5 ### 3.48 74.4 74.4 0.2
2009-Apr-22 Wed 3.2 ### ### ### ### ### 0.0
2009-Apr-21 Tue 3.2 3.26 ### 3.23 298,252 486,150 ### ### ###
2009-Apr-20 Mon 3.42 3.47 ### ### 350,381 ### 27.5 27.5 0.0
2009-Apr-17 Fri 3.5 ### 3.41 3.47 30.7 30.7 0.2
2009-Apr-16 Thu ### 3.7 3.45 3.46 972,025 3,474,989 6.3 6.3 0.2
2009-Apr-15 Wed 3.52 ### ### 3.56 ### ### 0.3
2009-Apr-14 Tue ### 3.4 ### ### 887,275 ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 63.9 63.9 0.0
2009-Apr-08 Wed ### ### ### ### 573,721 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 462,676 0 84.5 84.5 0.0
2009-Apr-06 Mon 2.87 ### 2.83 ### 1,103,585 1,561,572 ### ### 0.0
2009-Apr-03 Fri 2.8 ### 2.76 2.83 ### ### 0.2
2009-Apr-02 Thu ### 2.86 ### 2.8 ### ### 0.2
2009-Apr-01 Wed 2.57 ### 2.43 2.52 ### ### ###
2009-Mar-31 Tue ### 2.75 2.54 ### ### ### 0.0
2009-Mar-30 Mon 2.75 2.8 2.52 2.59 9.4 9.4 0.2
2009-Mar-27 Fri 2.89 ### 2.73 2.79 ### ### ###
2009-Mar-26 Thu 2.75 ### 2.7 2.86 82.8 82.8 0.2
2009-Mar-25 Wed 2.55 2.74 2.53 2.73 421,271 1,110,049 92.0 92.0 ###
2009-Mar-24 Tue 2.57 ### 2.51 2.55 31.8 31.8 0.2
2009-Mar-23 Mon ### ### 2.52 2.55 17.2 17.2 0.2
2009-Mar-20 Fri 2.58 ### 2.56 2.58 234,349 ### ### ### 0.2
2009-Mar-19 Thu 2.46 ### 2.42 2.55 1,331,721 1,611,382 ### ### 0.2
2009-Mar-18 Wed 2.5 2.5 2.25 ### ### ### 0.0
2009-Mar-17 Tue 2.27 2.5 2.25 2.44 90.5 90.5 0.2
2009-Mar-16 Mon 2.28 ### ### 2.23 ### ### ###
2009-Mar-13 Fri 2.28 ### 2.22 2.24 345,380 383,371 15.9 15.9 ###
2009-Mar-12 Thu ### 2.28 ### 2.23 ### ### ###
2009-Mar-11 Wed 2.22 ### ### 2.2 28.3 28.3 0.2
2009-Mar-10 Tue 2.24 2.27 2.2 2.22 ### ### 0.2
2009-Mar-09 Mon 2.25 ### 2.25 ### ### ### 0.0
2009-Mar-06 Fri 2.29 2.29 2.2 2.25 24.2 24.2 ###
2009-Mar-05 Thu ### ### 2.25 ### 359,844 404,824 ### ### 0.0
2009-Mar-04 Wed ### ### ### 2.2 609,043 0 13.1 13.1 0.2
2009-Mar-03 Tue 2.41 2.41 ### ### 253,823 305,856 ### ### 0.0
2009-Mar-02 Mon 2.53 2.57 2.4 2.5 35.6 35.6 0.2
2009-Feb-27 Fri ### 2.55 ### 2.55 394,786 503,352 93.2 93.2 0.2
2009-Feb-26 Thu 2.4 2.47 ### ### 451,349 ### 22.2 22.2 0.0
2009-Feb-25 Wed 2.25 ### ### ### 91.9 91.9 0.0
2009-Feb-24 Tue 2.29 2.29 ### ### 653,380 748,120 ### ### 0.0
2009-Feb-23 Mon 2.42 2.44 2.25 ### 527,474 1,236,926 29.4 29.4 0.0
2009-Feb-20 Fri ### ### 2.42 2.46 ### ### 0.2
2009-Feb-19 Thu 2.75 2.75 ### ### 291,425 ### 9.4 9.4 0.0
2009-Feb-18 Wed 2.84 2.84 2.55 2.76 604,148 1,628,178 19.0 19.0 0.2
2009-Feb-17 Tue ### ### 2.75 ### ### ### 0.0
2009-Feb-16 Mon 2.83 3 2.83 3 275,754 803,822 ### ### 0.2
2009-Feb-13 Fri ### ### 2.85 2.86 19.2 19.2 0.2
2009-Feb-12 Thu 2.77 ### 2.76 ### 424,753 586,159 ### ### 0.0
2009-Feb-11 Wed ### 2.74 2.58 2.72 76.8 76.8 0.2
2009-Feb-10 Tue 2.74 2.79 2.56 2.77 330,645 884,475 ### ### 0.2
2009-Feb-09 Mon ### 2.76 ### 2.74 ### ### 0.2
2009-Feb-06 Fri 2.55 2.74 2.55 2.57 256,853 679,376 ### ### ###
2009-Feb-05 Thu 2.54 ### 2.51 2.55 77.3 77.3 0.2
2009-Feb-04 Wed ### ### 2.46 2.48 275,340 ### ### ### 0.2
2009-Feb-03 Tue ### 2.83 ### ### 567,828 803,476 80.9 80.9 0.0
2009-Feb-02 Mon 2.45 ### 2.4 ### 507,379 608,854 ### ### 0.0
2009-Jan-30 Fri 2.45 2.58 2.41 2.49 74.5 74.5 0.2
2009-Jan-29 Thu 2.28 2.47 2.28 2.47 536,944 1,275,242 ### ### ###
2009-Jan-28 Wed 2.29 ### 2.24 2.26 26.1 26.1 ###
2009-Jan-27 Tue ### ### 2.26 ### 655,953 741,226 81.3 81.3 0.0
2009-Jan-23 Fri 2.25 2.25 ### ### 20.4 20.4 0.0
2009-Jan-22 Thu 2.28 ### 2.25 ### 80.3 80.3 0.0
2009-Jan-21 Wed ### ### ### ### 96.4 96.4 0.0
2009-Jan-20 Tue 2 ### ### ### 562,983 0 ### ### 0.0
2009-Jan-19 Mon 2 ### ### ### 91.8 91.8 0.0
2009-Jan-16 Fri ### 2 ### ### 351,820 351,820 73.6 73.6 0.0
2009-Jan-15 Thu ### ### ### 2 449,757 0 ### ### 0.1
2009-Jan-14 Wed 2.21 2.23 ### ### ### ### 0.0
2009-Jan-13 Tue 2.2 ### ### 2.27 ### ### 0.2
2009-Jan-12 Mon 2.28 ### 2.2 2.29 271,155 298,270 75.5 75.5 ###
2009-Jan-09 Fri ### ### ### ### 218,529 0 78.2 78.2 0.0
2009-Jan-08 Thu 2.25 ### ### ### 344,740 0 ### ### 0.0
2009-Jan-07 Wed 2.2 ### ### ### 507,148 0 ### ### 0.0
2009-Jan-06 Tue ### ### 2.22 2.23 12.2 12.2 ###
2009-Jan-05 Mon ### 2.42 2.26 ### 813,173 1,902,824 ### ### 0.0
2009-Jan-02 Fri 2.2 2.26 ### ### 214,849 242,779 20.2 20.2 0.0
2008-Dec-31 Wed ### ### ### ### 536,745 0 ### ### 0.0
2008-Dec-30 Tue ### 2.2 ### ### 570,147 ### 92.2 92.2 0.0
2008-Dec-29 Mon ### ### ### 1.84 364,042 0 ### ### ###
2008-Dec-24 Wed ### ### ### ### 58,548 0 68.2 68.2 0.0
2008-Dec-23 Tue ### 1.745 ### ### 290,525 253,483 ### ### 0.0
2008-Dec-22 Mon ### ### 1.575 ### 275,687 ### ### ### 0.0
2008-Dec-19 Fri 1.72 1.73 1.58 ### 10.0 10.0 0.0
2008-Dec-18 Thu ### 1.79 ### 1.75 91.3 91.3 0.1
2008-Dec-17 Wed ### 1.7 ### 1.675 1,016,586 ### ### ### ###
2008-Dec-16 Tue 1.55 ### 1.525 1.58 ### ### 0.1
2008-Dec-15 Mon 1.44 ### 1.41 1.55 92.3 92.3 ###
2008-Dec-12 Fri 1.4 1.425 1.355 1.4 ### ### ###
2008-Dec-11 Thu 1.5 1.5 ### 1.4 581,387 436,040 ### ### ###
2008-Dec-10 Wed ### 1.52 1.325 1.485 94.0 94.0 ###
2008-Dec-09 Tue ### 1.4 ### ### 438,252 306,776 ### ### 0.0
2008-Dec-08 Mon ### ### 1.255 1.29 ### ### 0.1
2008-Dec-05 Fri 1.28 1.355 1.25 ### 33.6 33.6 0.0
2008-Dec-04 Thu 1.4 1.41 1.275 1.285 10.9 10.9 ###
2008-Dec-03 Wed ### 1.46 ### 1.4 83.6 83.6 ###
2008-Dec-02 Tue ### ### ### ### 703,422 0 84.8 84.8 0.0
2008-Dec-01 Mon 1.485 1.54 1.42 ### 385,382 ### 19.6 19.6 0.0
2008-Nov-28 Fri 1.42 1.485 ### 1.485 83.6 83.6 ###
2008-Nov-27 Thu 1.45 1.475 1.325 ### 1,170,779 ### ### ### 0.0
2008-Nov-26 Wed ### ### ### 1.41 6.6 6.6 ###
2008-Nov-25 Tue ### 1.575 1.25 1.575 ### ### 0.1
2008-Nov-24 Mon ### ### 1.155 1.25 16.9 16.9 ###
2008-Nov-21 Fri ### ### ### ### 80.6 80.6 0.0
2008-Nov-20 Thu ### ### ### 1.22 ### ### 0.1
2008-Nov-19 Wed ### ### ### 1.26 ### ### ###
2008-Nov-18 Tue ### 1.375 1.21 1.245 496,477 ### ### ### 0.1
2008-Nov-17 Mon 1.385 1.385 ### 1.345 494,459 ### 30.1 30.1 ###
2008-Nov-14 Fri 1.45 1.47 1.375 1.375 ### ### 0.1
2008-Nov-13 Thu 1.475 1.475 1.355 1.385 17.5 17.5 0.1
2008-Nov-12 Wed 1.575 1.58 ### 1.55 28.6 28.6 ###
2008-Nov-11 Tue ### 1.675 1.575 ### 188,151 305,745 24.1 24.1 0.0
2008-Nov-10 Mon 1.675 1.76 ### 1.675 464,584 ### ### ### ###
2008-Nov-07 Fri 1.5 ### ### ### ### ### 0.0
2008-Nov-06 Thu 1.575 1.59 1.53 1.55 857,722 1,338,046 35.6 35.6 ###
2008-Nov-05 Wed ### 1.76 ### ### 66.3 66.3 0.0
2008-Nov-04 Tue 1.7 1.71 1.52 ### ### ### 0.0
2008-Nov-03 Mon 1.55 ### 1.45 1.78 1,755,582 ### ### ### 0.1
2008-Oct-31 Fri 1.28 1.42 1.27 1.41 1,430,027 1,923,386 91.2 91.2 ###
2008-Oct-30 Thu ### ### 1.27 1.28 2,176,943 1,382,358 ### ### ###
2008-Oct-29 Wed ### 1.43 1.225 ### 2,079,876 ### ### ### 0.0
2008-Oct-28 Tue ### ### 1.22 1.28 ### ### ###
2008-Oct-27 Mon ### 1.46 ### ### 37.4 37.4 0.0
2008-Oct-24 Fri 1.47 1.49 1.325 ### 574,523 808,641 ### ### 0.0
2008-Oct-23 Thu 1.5 1.59 1.4 1.47 1,014,043 ### 35.7 35.7 ###
2008-Oct-22 Wed 1.7 1.725 1.54 1.54 778,257 ### ### ### ###
2008-Oct-21 Tue ### 1.77 ### 1.75 885,647 ### ### ### 0.1
2008-Oct-20 Mon 1.71 1.775 ### 1.7 ### ### ###
2008-Oct-17 Fri 1.87 1.89 ### ### ### ### 0.0
2008-Oct-16 Thu 1.84 ### 1.72 1.81 954,172 820,587 43.1 43.1 ###
2008-Oct-15 Wed ### ### 1.8 ### ### ### 0.0
2008-Oct-14 Tue 1.785 ### 1.785 ### 1,046,925 934,380 85.7 85.7 0.0
2008-Oct-13 Mon ### 1.75 1.58 ### 993,981 1,654,978 62.9 62.9 0.0
2008-Oct-10 Fri 1.72 ### ### ### 845,351 0 ### ### 0.0
2008-Oct-09 Thu 1.73 ### 1.71 1.81 ### ### ###
2008-Oct-08 Wed ### ### 1.79 1.82 748,576 669,975 19.4 19.4 ###
2008-Oct-07 Tue ### ### 1.89 1.975 1,044,627 987,172 ### ### ###
2008-Oct-06 Mon 2.26 2.29 ### ### ### ### 0.0
2008-Oct-03 Fri ### ### 2.27 ### 902,274 1,024,080 24.3 24.3 0.0
2008-Oct-02 Thu 2.7 2.75 ### 2.43 5.1 5.1 ###
2008-Oct-01 Wed 2.73 2.8 ### 2.71 ### ### ###
2008-Sep-30 Tue 2.7 2.79 ### ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 511,647 0 ### ### 0.0
2008-Sep-26 Fri 3.23 3.23 ### ### 10.1 10.1 0.0
2008-Sep-25 Thu ### 3.23 ### 3.23 89.7 89.7 ###
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue 2.75 3 ### 3 96.3 96.3 0.2
2008-Sep-22 Mon 2.75 2.79 ### 2.72 620,145 ### 36.2 36.2 0.2
2008-Sep-19 Fri 2.42 2.59 2.4 2.57 1,243,458 3,102,427 ### ### ###
2008-Sep-18 Thu ### 2.47 2.25 ### 1,481,079 3,495,346 ### ### 0.0
2008-Sep-17 Wed 2.73 2.73 2.53 2.53 ### ### ###
2008-Sep-16 Tue 2.7 2.8 ### ### 35.3 35.3 0.0
2008-Sep-15 Mon 2.7 ### 2.7 2.85 95.6 95.6 ###
2008-Sep-12 Fri ### 2.82 ### 2.74 949,072 ### ### ### 0.2
2008-Sep-11 Thu 2.81 2.83 ### ### 1,448,653 2,049,843 9.5 9.5 0.0
2008-Sep-10 Wed ### ### 2.77 2.81 17.9 17.9 ###
2008-Sep-09 Tue 2.89 ### 2.83 ### ### ### 0.0
2008-Sep-08 Mon 2.78 2.85 2.76 2.81 1,305,141 3,660,920 68.5 68.5 ###
2008-Sep-05 Fri 2.85 ### 2.75 ### ### ### 0.0
2008-Sep-04 Thu ### ### 2.76 ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 29.0 29.0 0.0
2008-Sep-02 Tue ### ### ### ### 544,072 0 19.3 19.3 0.0
2008-Sep-01 Mon ### ### 3.21 3.28 13.0 13.0 0.2
2008-Aug-29 Fri 3.29 ### ### ### 613,422 0 63.8 63.8 0.0
2008-Aug-28 Thu ### ### ### 3.29 93.3 93.3 ###
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon ### 3.26 ### ### 737,224 1,201,675 ### ### 0.0
2008-Aug-22 Fri 3 ### 3 ### 1,189,750 1,784,625 ### ### 0.0
2008-Aug-21 Thu 2.86 ### 2.79 2.85 1,200,685 1,674,955 37.3 37.3 ###
2008-Aug-20 Wed 2.85 ### 2.8 2.8 20.4 20.4 0.2
2008-Aug-19 Tue 2.75 2.79 2.71 2.74 271,626 746,971 39.2 39.2 0.2
2008-Aug-18 Mon ### 2.85 ### 2.8 94.9 94.9 0.2
2008-Aug-15 Fri 2.8 2.8 2.4 2.7 840,840 2,186,183 12.2 12.2 0.2
2008-Aug-14 Thu 2.75 2.87 2.7 2.77 ### ### 0.2
2008-Aug-13 Wed 2.58 ### 2.45 ### 805,887 ### ### ### 0.0
2008-Aug-12 Tue 2.79 2.79 2.52 ### ### ### 0.0
2008-Aug-11 Mon ### 3 2.73 2.8 904,154 ### ### ### 0.2
2008-Aug-08 Fri 2.73 ### ### ### 2,168,551 0 ### ### 0.0
2008-Aug-07 Thu ### 2.74 2.52 2.7 984,244 ### ### ### 0.2
2008-Aug-06 Wed 2.54 2.74 2.47 ### 83.9 83.9 0.0
2008-Aug-05 Tue 2.59 ### ### 2.43 1,260,287 0 ### ### ###
2008-Aug-04 Mon 2.8 2.89 ### 2.71 ### ### ###
2008-Aug-01 Fri ### ### 2.8 2.81 13.0 13.0 ###
2008-Jul-31 Thu ### ### 2.8 ### 785,745 1,100,043 ### ### 0.0
2008-Jul-30 Wed ### ### 3 ### 17.6 17.6 0.0
2008-Jul-29 Tue 2.89 ### 2.77 ### 96.8 96.8 0.0
2008-Jul-28 Mon ### ### 2.8 2.84 1,087,524 ### 24.1 24.1 0.2
2008-Jul-25 Fri ### ### 2.85 ### 1,011,542 1,441,447 20.4 20.4 0.0
2008-Jul-24 Thu 3.41 3.44 ### ### 1,136,423 1,954,647 4.8 4.8 0.0
2008-Jul-23 Wed 3.48 3.74 3.4 3.41 1,101,625 ### 16.8 16.8 ###
2008-Jul-22 Tue 3.46 ### ### 3.47 ### ### 0.2
2008-Jul-21 Mon ### 3.41 3.27 ### 809,970 ### 72.2 72.2 0.0
2008-Jul-18 Fri 3.45 3.52 3.28 ### 618,671 2,103,481 17.4 17.4 0.0
2008-Jul-17 Thu 3.55 3.55 3.22 3.45 1,223,188 ### ### ### ###
2008-Jul-16 Wed 3.49 3.72 3.46 3.55 497,646 1,786,549 ### ### ###
2008-Jul-15 Tue 3.85 3.89 3.57 3.72 751,747 ### ### ### 0.3
2008-Jul-14 Mon ### ### 3.76 3.84 4.2 4.2 0.3
2008-Jul-11 Fri ### 4.22 ### ### ### ### 0.0
2008-Jul-10 Thu 4.2 4.44 ### 4.21 811,821 1,802,242 ### ### ###
2008-Jul-09 Wed ### ### ### ### 792,772 0 ### ### 0.0
2008-Jul-08 Tue 4.25 4.28 ### 4.28 ### ### 0.3
2008-Jul-07 Mon ### ### ### ### ### ### 0.0
2008-Jul-04 Fri ### 4.72 4.45 4.7 477,421 2,188,975 75.6 75.6 0.3
2008-Jul-03 Thu 4.8 4.8 4.5 ### 733,086 3,408,849 20.4 20.4 0.0
2008-Jul-02 Wed 5 ### 4.83 ### 26.0 26.0 0.0
2008-Jul-01 Tue ### ### ### ### 78.0 78.0 0.0
2008-Jun-30 Mon ### ### ### ### 70.2 70.2 0.0
2008-Jun-27 Fri ### ### 4.83 5 545,424 ### ### ### 0.4
2008-Jun-26 Thu ### 5.22 ### 5 386,029 ### ### ### 0.4
2008-Jun-25 Wed ### ### ### ### 721,349 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 24.2 24.2 0.0
2008-Jun-23 Mon 4.85 ### 4.8 ### 94.6 94.6 0.0
2008-Jun-20 Fri ### ### ### ### 35.0 35.0 0.0
2008-Jun-19 Thu ### ### 4.89 ### 1,901,742 4,649,759 ### ### 0.0
2008-Jun-18 Wed 5.53 5.57 ### ### 719,421 2,003,587 14.3 14.3 0.0
2008-Jun-17 Tue 5.49 5.75 ### 5.41 ### ### ###
2008-Jun-16 Mon 5.54 ### 5.25 ### 475,924 ### 20.2 20.2 0.0
2008-Jun-13 Fri ### 5.78 ### 5.52 1,631,144 ### ### ### 0.4
2008-Jun-12 Thu ### ### ### ### 1,491,279 0 96.8 96.8 0.0
2008-Jun-11 Wed ### ### 4.76 ### ### ### 0.0
2008-Jun-10 Tue ### ### 4.85 4.87 893,979 ### 12.3 12.3 0.3
2008-Jun-06 Fri ### 5.56 ### 5.4 1,021,727 ### ### ### 0.4
2008-Jun-05 Thu 5.76 ### ### ### 7.2 7.2 0.0
2008-Jun-04 Wed ### ### 5.48 5.73 1.5 1.5 ###
2008-Jun-03 Tue 6.47 6.47 6.26 ### 502,559 3,198,788 ### ### 0.0
2008-Jun-02 Mon 6.43 6.58 ### 6.5 891,821 ### 77.7 77.7 0.5
2008-May-30 Fri ### ### ### 6.45 18.7 18.7 ###
2008-May-29 Thu ### ### 6.59 6.79 ### ### 0.5
2008-May-28 Wed ### ### ### 6.58 1,705,945 0 90.5 90.5 0.5
2008-May-27 Tue 6.44 6.58 ### ### 567,959 1,868,585 27.1 27.1 0.0
2008-May-26 Mon ### ### 6.43 6.46 485,471 1,560,789 ### ### ###
2008-May-23 Fri 6.89 ### 6.74 6.83 416,272 ### ### ### 0.5
2008-May-22 Thu ### 7.2 ### ### ### ### 0.0
2008-May-21 Wed ### ### ### 7.2 441,028 0 ### ### 0.5
2008-May-20 Tue 7.57 ### ### ### 240,553 0 21.3 21.3 0.0
2008-May-19 Mon 7.57 ### 7.53 7.56 1,586,782 ### 35.6 35.6 0.5
2008-May-16 Fri 7.5 ### 7.5 7.55 254,788 955,455 69.6 69.6 ###
2008-May-15 Thu 7.73 7.74 7.45 7.47 506,156 3,844,254 10.4 10.4 ###
2008-May-14 Wed 7.58 7.75 7.57 ### 73.8 73.8 0.0
2008-May-13 Tue ### 7.72 7.52 ### 245,078 ### 36.7 36.7 0.0
2008-May-12 Mon 7.87 7.87 ### ### 236,175 929,348 17.7 17.7 0.0
2008-May-09 Fri ### ### 7.8 ### 32.3 32.3 0.0
2008-May-08 Thu 8 8.2 ### ### ### ### 0.0
2008-May-07 Wed ### ### 7.83 ### 406,753 ### ### ### 0.0
2008-May-06 Tue ### ### ### ### 353,048 0 ### ### 0.0
2008-May-05 Mon ### ### ### ### 149,282 0 9.3 9.3 0.0
2008-May-02 Fri 8.55 ### ### ### 17.7 17.7 0.0
2008-May-01 Thu ### ### ### ### 211,623 0 67.6 67.6 0.0
2008-Apr-30 Wed 8.5 8.73 8.27 ### ### ### 0.0
2008-Apr-29 Tue 8.75 ### 8.74 ### ### ### 0.0
2008-Apr-28 Mon ### ### 8.46 8.72 ### ### 0.6
2008-Apr-24 Thu 8.41 8.7 8.41 8.7 ### ### ###
2008-Apr-23 Wed ### 8.7 ### ### 304,674 ### 82.9 82.9 0.0
2008-Apr-22 Tue 8.84 8.84 8.42 8.42 165,870 1,431,458 8.3 8.3 ###
2008-Apr-21 Mon 8.47 8.85 ### 8.85 89.2 89.2 0.6
2008-Apr-18 Fri ### 8.48 8.28 8.44 75.3 75.3 0.6
2008-Apr-17 Thu 8.25 8.48 8.25 8.29 ### ### 0.6
2008-Apr-16 Wed ### 8.25 7.88 ### 85.4 85.4 0.0
2008-Apr-15 Tue 7.87 ### ### 7.85 224,449 0 28.6 28.6 ###
2008-Apr-14 Mon 7.5 ### 7.5 ### 314,758 1,180,342 95.7 95.7 0.0
2008-Apr-11 Fri 7.8 7.82 7.53 7.71 397,870 3,053,652 27.7 27.7 ###
2008-Apr-10 Thu ### ### 7.85 ### 81.2 81.2 0.0
2008-Apr-09 Wed 8 ### ### ### 315,143 0 77.7 77.7 0.0
2008-Apr-08 Tue ### ### 7.8 ### ### ### 0.0
2008-Apr-07 Mon 7.57 ### 7.54 ### ### ### 0.0
2008-Apr-04 Fri 7.56 7.73 ### 7.51 850,926 3,288,828 ### ### ###
2008-Apr-03 Thu 7.84 8 7.55 7.77 486,181 3,780,057 ### ### 0.6
2008-Apr-02 Wed ### ### 7.74 ### ### ### 0.0
2008-Apr-01 Tue ### ### 7.83 ### 245,188 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 73.7 73.7 0.0
2008-Mar-28 Fri ### 8.2 ### ### ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 346,176 0 85.3 85.3 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### 7.73 ### 1,142,572 4,416,040 14.5 14.5 0.0
2008-Mar-19 Wed 8.5 ### ### ### ### ### 0.0
2008-Mar-18 Tue 8.4 8.55 ### 8.5 78.8 78.8 0.6
2008-Mar-17 Mon 8.42 ### ### 8.57 ### ### 0.6
2008-Mar-14 Fri ### ### 8.58 8.58 312,854 1,342,143 ### ### 0.6
2008-Mar-13 Thu 8.5 ### 8.5 ### 94.3 94.3 0.0
2008-Mar-12 Wed 8.75 ### ### 8.85 644,682 0 ### ### 0.6
2008-Mar-11 Tue ### ### 8.44 ### 627,481 ### 25.6 25.6 0.0
2008-Mar-10 Mon 9.2 ### ### ### 751,456 0 ### ### 0.0
2008-Mar-07 Fri ### ### 8.84 ### 774,827 ### ### ### 0.0
2008-Mar-06 Thu ### 9.25 8.87 9.2 643,343 5,828,687 79.6 79.6 0.7
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue ### 8.73 ### 8.45 ### ### ###
2008-Mar-03 Mon ### ### 8.52 8.84 ### ### ###
2008-Feb-29 Fri 9.2 9.25 8.85 9.25 436,378 3,949,220 70.7 70.7 ###
2008-Feb-28 Thu ### 9.2 ### ### 76.5 76.5 0.0
2008-Feb-27 Wed ### ### ### 9.2 612,926 0 67.8 67.8 0.7
2008-Feb-26 Tue ### ### 8.86 ### 763,454 ### ### ### 0.0
2008-Feb-25 Mon ### ### 8.78 8.8 ### ### 0.6
2008-Feb-22 Fri ### ### 8.76 ### 415,229 ### ### ### 0.0
2008-Feb-21 Thu ### ### 8.8 ### 799,183 ### 79.3 79.3 0.0
2008-Feb-20 Wed 8.83 ### ### 8.8 484,223 0 ### ### 0.6
2008-Feb-19 Tue 8.53 8.83 8.53 8.82 558,078 ### 87.2 87.2 ###
2008-Feb-18 Mon 8.49 8.53 8.43 8.5 74.8 74.8 0.6
2008-Feb-15 Fri ### 8.5 ### 8.49 372,758 1,584,221 ### ### ###
2008-Feb-14 Thu ### 8.54 ### 8.4 552,078 2,357,373 ### ### ###
2008-Feb-13 Wed 8 8.4 7.75 ### 560,722 ### 77.1 77.1 0.0
2008-Feb-12 Tue ### ### 7.78 ### 239,026 ### 76.9 76.9 0.0
2008-Feb-11 Mon ### ### 7.76 7.82 42.4 42.4 0.6
2008-Feb-08 Fri ### ### 7.75 7.85 27.8 27.8 ###
2008-Feb-07 Thu 8 ### 7.5 7.8 625,740 2,346,525 21.4 21.4 0.6
2008-Feb-06 Wed ### ### 7.78 8 34.2 34.2 ###
2008-Feb-05 Tue ### 8.58 ### 8.48 593,870 ### 83.6 83.6 0.6
2008-Feb-04 Mon 8 8.46 ### 8.46 763,953 3,231,521 92.8 92.8 0.6
2008-Feb-01 Fri 7.4 7.88 7.26 7.88 922,482 6,983,188 92.0 92.0 0.6
2008-Jan-31 Thu ### 7.46 ### 7.46 807,748 ### 90.5 90.5 0.5
2008-Jan-30 Wed 7.52 7.75 ### 7.46 45.3 45.3 0.5
2008-Jan-29 Tue 7.42 ### ### 7.41 782,684 0 ### ### ###
2008-Jan-25 Fri ### 7.89 ### 7.79 ### ### ###
2008-Jan-24 Thu ### ### ### 7.42 532,628 0 ### ### 0.5
2008-Jan-23 Wed 7.2 7.57 6.78 7.53 891,076 6,393,470 77.0 77.0 0.5
2008-Jan-22 Tue ### ### ### 6.46 ### ### ###
2008-Jan-21 Mon ### 7.79 7.47 ### 507,788 3,874,422 82.9 82.9 0.0
2008-Jan-18 Fri ### ### ### ### 505,643 0 25.9 25.9 0.0
2008-Jan-17 Thu ### 8.4 7.7 8.2 76.3 76.3 0.6
2008-Jan-16 Wed ### 8.2 ### 8 509,474 2,088,843 93.8 93.8 ###
2008-Jan-15 Tue 8.42 8.5 ### 8.21 438,579 ### ### ### ###
2008-Jan-14 Mon ### ### ### 8.41 374,352 0 91.5 91.5 ###
2008-Jan-11 Fri 8.26 8.42 8.2 8.22 49.4 49.4 0.6
2008-Jan-10 Thu 8.57 ### ### ### 295,671 0 ### ### 0.0
2008-Jan-09 Wed ### 8.7 ### ### 92.1 92.1 0.0
2008-Jan-08 Tue 8.28 8.75 ### ### 717,677 ### 76.6 76.6 0.0
2008-Jan-07 Mon 8.55 8.73 7.89 8.2 572,453 4,757,084 10.2 10.2 0.6
2008-Jan-04 Fri 8.74 ### 8.74 ### 373,623 ### 86.4 86.4 0.0
2008-Jan-03 Thu ### 8.79 8.43 ### 76.0 76.0 0.0
2008-Jan-02 Wed ### ### ### 8.86 ### ### 0.6
2007-Dec-31 Mon ### 9 8.86 ### ### ### 0.0
2007-Dec-28 Fri 8.5 8.85 8.42 8.8 209,441 1,808,523 89.3 89.3 0.6
2007-Dec-27 Thu 8.54 ### 8.46 ### 90.8 90.8 0.0
2007-Dec-24 Mon 8 8.54 ### 8.54 ### ### ###
2007-Dec-21 Fri 7.84 ### 7.82 ### 691,842 ### 74.2 74.2 0.0
2007-Dec-20 Thu ### ### 7.55 7.75 1,188,172 4,485,349 82.7 82.7 ###
2007-Dec-19 Wed ### 7.46 ### 7.43 770,558 2,874,181 ### ### ###
2007-Dec-18 Tue ### 7.42 ### ### 823,184 ### 73.0 73.0 0.0
2007-Dec-17 Mon 7.58 7.78 7.21 7.49 924,076 6,925,949 57.0 57.0 ###
2007-Dec-14 Fri 8 ### 7.7 7.8 684,329 ### 26.5 26.5 0.6
2007-Dec-13 Thu ### ### ### 8 ### ### ###
2007-Dec-12 Wed 7.84 ### 7.75 ### 714,280 ### ### ### 0.0
2007-Dec-11 Tue 7.77 ### 7.7 ### 619,650 2,385,652 86.6 86.6 0.0
2007-Dec-10 Mon 7.46 7.74 ### 7.73 92.4 92.4 0.6
2007-Dec-07 Fri 7.45 7.52 ### 7.48 625,743 ### ### ### 0.5
2007-Dec-06 Thu ### ### ### 7.5 1,089,146 0 20.8 20.8 0.5
2007-Dec-05 Wed 7.49 ### 7.2 ### 1,083,356 3,900,081 ### ### 0.0
2007-Dec-04 Tue 7.85 ### 7.5 ### 1,778,455 ### 15.7 15.7 0.0
2007-Dec-03 Mon 8.21 ### ### 8.2 573,241 0 ### ### 0.6
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### 8.45 ### ### 647,476 2,735,586 17.5 17.5 0.0
2007-Nov-28 Wed ### ### 8.2 ### 484,746 1,987,458 79.1 79.1 0.0
2007-Nov-27 Tue ### ### 7.89 8.28 87.5 87.5 ###
2007-Nov-26 Mon 7.86 ### 7.86 8.25 ### ### ###
2007-Nov-23 Fri ### 7.84 7.5 7.84 83.3 83.3 0.6
2007-Nov-22 Thu ### ### 7.45 ### 1,166,243 4,344,255 ### ### 0.0
2007-Nov-21 Wed 8.21 ### 8 8.2 44.3 44.3 0.6
2007-Nov-20 Tue ### 8.28 ### ### ### ### 0.0
2007-Nov-19 Mon ### 8.54 ### ### 789,956 ### 82.5 82.5 0.0
2007-Nov-16 Fri ### 8.2 ### 8.2 517,445 2,121,524 ### ### 0.6
2007-Nov-15 Thu 8 ### 8 8.2 1,423,751 ### 85.5 85.5 0.6
2007-Nov-14 Wed ### ### 7.53 7.88 ### ### 0.6
2007-Nov-13 Tue 7.58 7.78 ### 7.7 612,842 2,383,955 80.3 80.3 0.6
2007-Nov-12 Mon 7.44 ### 7.4 7.49 ### ### ###
2007-Nov-09 Fri 7.75 ### ### ### 19.8 19.8 0.0
2007-Nov-08 Thu 7.45 ### 7.27 7.59 555,573 ### ### ### 0.5
2007-Nov-07 Wed ### ### ### 7.8 ### ### 0.6
2007-Nov-06 Tue 7.29 ### ### 7.24 ### ### 0.5
2007-Nov-05 Mon 7.5 7.58 ### ### 458,829 ### 26.9 26.9 0.0
2007-Nov-02 Fri 7.4 7.48 7.26 ### 379,289 2,795,359 30.4 30.4 0.0
2007-Nov-01 Thu ### ### 7.4 7.78 1,114,386 4,123,228 69.6 69.6 0.6
2007-Oct-31 Wed ### 7.55 ### ### 94.0 94.0 0.0
2007-Oct-30 Tue ### ### ### 6.71 9.4 9.4 ###
2007-Oct-29 Mon 6.29 6.85 6.29 6.83 818,324 5,376,388 ### ### 0.5
2007-Oct-26 Fri ### 6.23 ### 6 879,645 ### 18.9 18.9 0.4
2007-Oct-25 Thu 6.21 6.25 ### ### 19.7 19.7 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### 6.2 6 ### 61.0 61.0 0.0
2007-Oct-22 Mon ### 6.29 6 ### 645,244 3,965,024 ### ### 0.0
2007-Oct-19 Fri 6.56 6.56 ### 6.44 393,285 1,289,974 20.3 20.3 0.5
2007-Oct-18 Thu 6.59 6.59 6.43 6.52 23.6 23.6 0.5
2007-Oct-17 Wed 6.74 6.74 6.41 6.59 ### ### ###
2007-Oct-16 Tue ### ### 6.44 ### 74.9 74.9 0.0
2007-Oct-15 Mon 6.4 ### ### ### 526,984 0 89.4 89.4 0.0
2007-Oct-12 Fri 6.49 6.51 6.29 6.42 25.2 25.2 0.5
2007-Oct-11 Thu ### ### 6.42 6.42 412,579 1,324,378 7.3 7.3 0.5
2007-Oct-10 Wed 6.73 6.75 6.58 ### 231,121 1,540,421 29.6 29.6 0.0
2007-Oct-09 Tue 6.55 6.75 6.55 ### ### ### 0.0
2007-Oct-08 Mon 6.45 6.74 6.44 ### ### ### 0.0
2007-Oct-05 Fri 6.25 6.4 6.21 ### 372,149 ### 74.8 74.8 0.0
2007-Oct-04 Thu 6.5 6.5 6.21 6.25 383,181 ### ### ### ###
2007-Oct-03 Wed ### ### ### 6.59 ### ### ###
2007-Oct-02 Tue 6.8 6.89 ### 6.8 953,155 ### ### ### 0.5
2007-Oct-01 Mon 6.49 6.88 6.42 6.71 ### ### ###
2007-Sep-28 Fri 6.2 6.55 ### 6.55 895,022 ### 92.0 92.0 0.5
2007-Sep-27 Thu ### 6.5 6.24 6.29 ### ### ###
2007-Sep-26 Wed 6.45 6.51 ### 6.41 24.7 24.7 0.5
2007-Sep-25 Tue 6.78 6.78 6.5 6.5 642,774 ### ### ### 0.5
2007-Sep-24 Mon 6.5 ### 6.48 6.8 ### ### 0.5
2007-Sep-21 Fri 6.27 6.42 ### 6.4 488,284 ### 78.0 78.0 0.5
2007-Sep-20 Thu ### 6.29 ### 6.29 88.1 88.1 ###
2007-Sep-19 Wed 5.79 ### 5.75 ### 790,021 ### 84.9 84.9 0.0
2007-Sep-18 Tue ### ### 5.4 5.53 ### ### ###
2007-Sep-17 Mon 5.74 5.85 ### ### ### ### 0.0
2007-Sep-14 Fri 5.73 5.87 ### 5.72 ### ### 0.4
2007-Sep-13 Thu ### 5.83 5.56 ### 738,027 ### ### ### 0.0
2007-Sep-12 Wed ### 6.2 5.74 5.79 ### ### ###
2007-Sep-11 Tue ### ### 5.88 ### 82.7 82.7 0.0
2007-Sep-10 Mon 5.55 ### 5.43 ### 96.0 96.0 0.0
2007-Sep-07 Fri 5.7 5.8 ### ### ### ### 0.0
2007-Sep-06 Thu 5.55 5.75 5.5 ### 337,987 1,901,176 80.2 80.2 0.0
2007-Sep-05 Wed ### ### 5.76 5.84 18.5 18.5 0.4
2007-Sep-04 Tue ### ### ### ### 77.1 77.1 0.0
2007-Sep-03 Mon ### ### 5.85 ### 1,628,040 ### 84.9 84.9 0.0
2007-Aug-31 Fri ### 5.78 5.45 5.78 ### ### 0.4
2007-Aug-30 Thu 5.84 5.84 ### ### 697,027 ### ### ### 0.0
2007-Aug-29 Wed ### 5.72 ### ### 92.2 92.2 0.0
2007-Aug-28 Tue 5.58 5.71 5.44 ### 79.6 79.6 0.0
2007-Aug-27 Mon ### 5.73 ### ### 924,742 2,649,385 ### ### 0.0
2007-Aug-24 Fri ### ### 5.27 5.45 1,304,645 ### ### ### ###
2007-Aug-23 Thu 5.42 5.48 ### 5.45 1,866,450 5,114,073 ### ### ###
2007-Aug-22 Wed 4.8 5.25 4.76 ### 1,730,551 ### 93.3 93.3 0.0
2007-Aug-21 Tue ### 4.75 4.58 ### 31.3 31.3 0.0
2007-Aug-20 Mon 4.71 4.82 4.56 4.7 3,676,045 17,240,651 28.1 28.1 0.3
2007-Aug-17 Fri 4.41 4.71 4.4 ### 736,373 3,354,179 85.2 85.2 0.0
2007-Aug-16 Thu ### ### 4.21 4.51 ### ### 0.3
2007-Aug-15 Wed 4.89 4.89 4.42 4.81 58.6 58.6 ###
2007-Aug-14 Tue ### ### 4.83 ### 1,005,658 ### ### ### 0.0
2007-Aug-13 Mon ### 5.21 5 5 892,589 ### 40.6 40.6 0.4
2007-Aug-10 Fri ### ### 4.82 ### 1,300,289 ### 36.0 36.0 0.0
2007-Aug-09 Thu ### 5.42 ### 5.4 76.7 76.7 0.4
2007-Aug-08 Wed 5.23 ### 5.21 ### 76.0 76.0 0.0
2007-Aug-07 Tue ### ### 5.21 5.23 975,456 ### 18.5 18.5 ###
2007-Aug-06 Mon 5.26 5.46 5.22 5.26 921,072 4,918,524 ### ### 0.4
2007-Aug-03 Fri 5.25 5.57 5.24 5.57 751,855 4,063,776 95.0 95.0 0.4
2007-Aug-02 Thu 5.77 5.81 ### ### 1,581,844 4,595,256 ### ### 0.0
2007-Aug-01 Wed ### 6.22 5.46 5.56 ### ### 0.4
2007-Jul-31 Tue 5.75 ### 5.54 ### ### ### 0.0
2007-Jul-30 Mon 5.78 5.78 5.5 5.7 20.8 20.8 0.4
2007-Jul-27 Fri ### ### 5.45 5.84 31.1 31.1 0.4
2007-Jul-26 Thu 6.41 6.47 ### ### 322,845 ### 13.3 13.3 0.0
2007-Jul-25 Wed ### ### 6.42 6.52 448,057 ### 24.8 24.8 0.5
2007-Jul-24 Tue ### ### 6.75 6.86 303,886 ### 29.0 29.0 0.5
2007-Jul-23 Mon ### ### ### 6.89 ### ### 0.5
2007-Jul-20 Fri 6.56 ### 6.56 ### ### ### 0.0
2007-Jul-19 Thu ### 6.48 6.27 6.42 ### ### 0.5
2007-Jul-18 Wed 6.49 6.5 ### 6.29 13.0 13.0 ###
2007-Jul-17 Tue ### 6.74 6.46 6.49 523,578 ### ### ### ###
2007-Jul-16 Mon 6.45 ### 6.45 ### 206,374 665,556 ### ### 0.0
2007-Jul-13 Fri 6.8 ### 6.52 6.58 716,571 2,336,021 11.1 11.1 0.5
2007-Jul-12 Thu 6.2 6.55 ### 6.55 93.7 93.7 0.5
2007-Jul-11 Wed 6.21 6.26 ### 6.23 842,627 2,637,422 ### ### 0.4
2007-Jul-10 Tue ### 6.7 6.41 6.51 909,959 5,964,781 ### ### ###
2007-Jul-09 Mon ### ### ### 6.85 319,186 0 34.2 34.2 ###
2007-Jul-06 Fri 6.88 ### 6.74 6.84 198,156 667,785 ### ### 0.5
2007-Jul-05 Thu 6.83 ### 6.83 ### ### ### 0.0
2007-Jul-04 Wed ### ### 6.81 ### 580,146 ### 26.6 26.6 0.0
2007-Jul-03 Tue ### ### ### ### 222,357 0 92.8 92.8 0.0
2007-Jul-02 Mon 6.8 6.86 6.52 6.7 502,552 3,362,072 ### ### 0.5
2007-Jun-29 Fri 7 ### 6.7 ### ### ### 0.0
2007-Jun-28 Thu ### ### 6.83 ### 413,646 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 43.9 43.9 0.0
2007-Jun-26 Tue ### ### ### 7.2 810,275 0 ### ### 0.5
2007-Jun-25 Mon ### ### 6.77 ### 571,128 ### 85.8 85.8 0.0
2007-Jun-22 Fri ### ### ### ### 1,680,757 0 22.8 22.8 0.0
2007-Jun-21 Thu 7.44 7.44 ### ### 11.0 11.0 0.0
2007-Jun-20 Wed 7.49 7.58 ### 7.51 515,853 1,955,082 61.0 61.0 ###
2007-Jun-19 Tue 7.82 7.82 ### 7.49 800,140 3,128,547 ### ### ###
2007-Jun-18 Mon ### ### 7.72 7.89 ### ### ###
2007-Jun-15 Fri 8.4 8.4 7.8 ### ### ### 0.0
2007-Jun-14 Thu 8.4 8.5 ### ### 341,558 1,451,621 31.7 31.7 0.0
2007-Jun-13 Wed ### 8.4 8.22 8.22 961,486 7,989,948 ### ### 0.6
2007-Jun-12 Tue ### 8.78 8.25 8.75 93.2 93.2 0.6
2007-Jun-08 Fri ### 8.42 ### 8.23 21.1 21.1 0.6
2007-Jun-07 Thu ### 8.83 ### 8.83 454,544 ### 97.0 97.0 ###
2007-Jun-06 Wed 8.87 ### 8.47 8.5 7.3 7.3 0.6
2007-Jun-05 Tue 8.78 8.88 8.71 8.88 ### ### 0.6
2007-Jun-04 Mon 8.5 8.83 8.5 ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### 7.72 ### 699,028 2,698,248 71.1 71.1 0.0
2007-May-30 Wed ### 7.89 ### 7.77 ### ### 0.6
2007-May-29 Tue 7.22 ### ### ### 552,841 0 94.8 94.8 0.0
2007-May-28 Mon 7.53 ### 7.41 7.48 361,580 1,339,653 38.4 38.4 0.5
2007-May-25 Fri ### 7.5 ### 7.4 844,323 ### ### ### 0.5
2007-May-24 Thu 7.74 7.82 7.24 7.4 9.6 9.6 0.5
2007-May-23 Wed ### ### 7.71 7.74 10.6 10.6 0.6
2007-May-22 Tue 8.4 8.4 ### ### 15.9 15.9 0.0
2007-May-21 Mon 8.5 8.5 ### ### ### ### 0.0
2007-May-18 Fri ### ### 7.81 ### 87.1 87.1 0.0
2007-May-17 Thu 8.2 8.28 ### 8.2 65.4 65.4 0.6
2007-May-16 Wed ### 8.49 ### ### 602,856 2,559,123 24.0 24.0 0.0
2007-May-15 Tue ### ### ### ### 617,728 0 ### ### 0.0
2007-May-14 Mon 7.73 7.79 ### ### 33.0 33.0 0.0
2007-May-11 Fri 7.54 7.74 7.53 7.72 ### ### ###
2007-May-10 Thu 7.5 7.75 ### ### 321,657 1,246,420 81.4 81.4 0.0
2007-May-09 Wed 7.49 7.78 7.4 ### ### ### 0.0
2007-May-08 Tue 7.88 7.88 ### 7.51 633,049 ### 7.4 7.4 ###
2007-May-07 Mon 7.45 ### 7.45 ### 672,287 ### ### ### 0.0
2007-May-04 Fri 7.29 7.48 7.28 ### 420,679 ### ### ### 0.0
2007-May-03 Thu ### ### ### 7.26 ### ### 0.5
2007-May-02 Wed 7 7.21 7 ### ### ### 0.0
2007-May-01 Tue ### 7.25 ### ### 855,320 ### ### ### 0.0
2007-Apr-30 Mon 6.71 ### 6.71 ### 1,018,978 3,418,671 97.7 97.7 0.0
2007-Apr-27 Fri 6.25 6.8 ### 6.71 96.9 96.9 ###
2007-Apr-26 Thu 6.5 6.8 6.26 ### 15.9 15.9 0.0
2007-Apr-24 Tue 6.82 ### 6.53 6.53 1,240,480 ### 8.3 8.3 ###
2007-Apr-23 Mon ### 6.76 ### 6.76 98.0 98.0 0.5
2007-Apr-20 Fri ### ### 5.86 ### 605,077 1,772,875 82.6 82.6 0.0
2007-Apr-19 Thu ### ### 5.72 5.74 20.3 20.3 0.4
2007-Apr-18 Wed 5.8 ### 5.79 5.85 600,076 1,737,220 72.8 72.8 0.4
2007-Apr-17 Tue 5.81 5.82 5.59 5.72 31.5 31.5 0.4
2007-Apr-16 Mon ### 5.81 ### 5.79 970,788 ### ### ### ###
2007-Apr-13 Fri ### 5.74 5.52 ### 765,621 4,310,446 ### ### 0.0
2007-Apr-12 Thu 5.59 5.75 5.59 ### 509,081 2,886,489 78.4 78.4 0.0
2007-Apr-11 Wed 5.75 5.75 5.59 ### 17.2 17.2 0.0
2007-Apr-10 Tue 5.55 5.84 5.55 5.77 813,175 ### 87.5 87.5 0.4
2007-Apr-05 Thu ### 5.43 5.27 5.43 ### ### 0.4
2007-Apr-04 Wed ### 5.27 ### 5.26 1,460,641 3,848,789 ### ### 0.4
2007-Apr-03 Tue ### ### ### ### 27.7 27.7 0.0
2007-Apr-02 Mon 5 ### 4.85 4.85 251,681 610,326 15.1 15.1 ###
2007-Mar-30 Fri 4.81 ### 4.81 ### ### ### 0.0
2007-Mar-29 Thu ### ### 4.76 4.83 465,926 ### 18.8 18.8 0.3
2007-Mar-28 Wed ### ### 4.76 4.84 636,375 1,514,572 ### ### 0.3
2007-Mar-27 Tue ### ### ### ### 72.7 72.7 0.0
2007-Mar-26 Mon 4.88 ### 4.83 ### 78.4 78.4 0.0
2007-Mar-23 Fri 4.8 ### 4.8 4.87 78.8 78.8 0.3
2007-Mar-22 Thu 4.59 4.82 4.58 4.8 93.1 93.1 0.3
2007-Mar-21 Wed 4.81 4.81 4.58 ### 408,025 1,915,677 10.6 10.6 0.0
2007-Mar-20 Tue 4.82 4.89 4.75 4.79 ### ### 0.3
2007-Mar-19 Mon 4.82 4.87 4.76 4.76 274,528 1,321,852 ### ### ###
2007-Mar-16 Fri 4.85 ### ### 4.85 540,876 0 67.8 67.8 ###
2007-Mar-15 Thu 4.75 4.88 4.75 4.81 836,624 4,028,344 75.7 75.7 ###
2007-Mar-14 Wed 4.55 ### 4.49 4.55 73.7 73.7 0.3
2007-Mar-13 Tue 4.5 4.79 4.5 4.74 95.5 95.5 0.3
2007-Mar-12 Mon ### 4.49 ### 4.47 ### ### ###
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 4.5 4.59 ### 4.53 231,281 530,789 ### ### ###
2007-Mar-07 Wed 4.59 4.59 ### 4.45 ### ### 0.3
2007-Mar-06 Tue ### 4.58 ### 4.58 615,781 ### 97.8 97.8 0.3
2007-Mar-05 Mon 4.53 4.53 ### ### 620,423 1,405,258 ### ### 0.0
2007-Mar-02 Fri 4.49 4.52 4.42 4.48 667,058 2,981,749 ### ### ###
2007-Mar-01 Thu 4.4 ### 4.4 4.49 533,386 1,173,449 ### ### ###
2007-Feb-28 Wed 4.21 4.5 ### ### 928,575 ### 85.8 85.8 0.0
2007-Feb-27 Tue ### ### ### ### 6.6 6.6 0.0
2007-Feb-26 Mon 4.76 4.88 4.75 4.88 83.5 83.5 0.3
2007-Feb-23 Fri 4.55 ### 4.54 ### 84.2 84.2 0.0
2007-Feb-22 Thu 4.57 4.75 4.5 4.5 903,947 4,180,754 21.7 21.7 ###
2007-Feb-21 Wed 4.45 4.54 4.4 4.44 865,981 ### ### ### 0.3
2007-Feb-20 Tue ### 4.44 ### ### 92,271 204,841 ### ### 0.0
2007-Feb-19 Mon 4.4 4.5 ### ### 124,924 281,079 ### ### 0.0
2007-Feb-16 Fri 4.49 4.58 ### 4.43 705,152 ### ### ### ###
2007-Feb-15 Thu 4.24 4.46 4.24 ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 367,923 0 ### ### 0.0
2007-Feb-13 Tue 4 ### ### ### 397,051 0 ### ### 0.0
2007-Feb-12 Mon 4.24 4.24 ### ### 192,923 ### 13.3 13.3 0.0
2007-Feb-09 Fri ### 4.26 ### 4.2 556,326 1,184,974 72.0 72.0 ###
2007-Feb-08 Thu ### ### 4 ### 260,058 ### 80.8 80.8 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 542,727 0 27.6 27.6 0.0
2007-Feb-05 Mon 4.22 4.25 ### ### 687,881 1,461,747 ### ### 0.0
2007-Feb-02 Fri 4.48 4.49 4.23 4.25 ### ### ###
2007-Feb-01 Thu 4.49 4.54 4.41 4.52 472,981 2,116,589 73.7 73.7 0.3
2007-Jan-31 Wed ### ### ### 4.45 10.9 10.9 0.3
2007-Jan-30 Tue ### 4.56 ### 4.56 94.8 94.8 0.3
2007-Jan-29 Mon ### ### 4.22 4.28 38.4 38.4 0.3
2007-Jan-25 Thu 4.21 4.27 ### 4.22 ### ### ###
2007-Jan-24 Wed 4 4.2 ### ### 92.1 92.1 0.0
2007-Jan-23 Tue 3.81 ### 3.76 ### 85.4 85.4 0.0
2007-Jan-22 Mon 3.76 3.88 3.76 3.8 1,083,127 4,137,545 ### ### ###
2007-Jan-19 Fri 3.71 3.77 3.7 3.72 368,388 1,375,929 65.3 65.3 0.3
2007-Jan-18 Thu ### ### 3.8 3.81 1,716,180 3,260,742 8.9 8.9 0.3
2007-Jan-17 Wed ### ### 3.88 ### 82,181 ### 34.3 34.3 0.0
2007-Jan-16 Tue ### 4 3.89 3.89 31.9 31.9 0.3
2007-Jan-15 Mon 4 4 3.81 3.89 ### ### 0.3
2007-Jan-12 Fri 3.78 4 3.74 ### 87.0 87.0 0.0
2007-Jan-11 Thu 3.88 ### ### ### 552,049 0 ### ### 0.0
2007-Jan-10 Wed 3.83 3.89 3.75 3.87 498,349 ### 82.5 82.5 ###
2007-Jan-09 Tue ### ### 3.84 3.89 19.9 19.9 0.3
2007-Jan-08 Mon ### ### ### ### 41.0 41.0 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 28.5 28.5 0.0
2007-Jan-03 Wed ### ### ### ### 270,959 0 80.4 80.4 0.0
2007-Jan-02 Tue ### ### 3.84 ### ### ### 0.0
2006-Dec-29 Fri 4 ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### 4 392,240 0 17.6 17.6 0.3
2006-Dec-27 Wed ### ### 4 ### 214,723 429,446 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 188,344 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 138,528 0 32.5 32.5 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### 4.24 ### ### ### ### 0.0
2006-Dec-18 Mon 4.2 4.2 ### ### 260,542 ### 16.7 16.7 0.0
2006-Dec-15 Fri ### 4.2 ### 4.2 260,784 547,646 84.2 84.2 ###
2006-Dec-14 Thu ### ### ### ### 194,974 0 22.9 22.9 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### 4.21 ### ### 516,788 ### ### ### 0.0
2006-Dec-11 Mon ### 4.2 ### ### 13.5 13.5 0.0
2006-Dec-08 Fri 4.25 ### ### 4.24 317,377 0 35.1 35.1 0.3
2006-Dec-07 Thu ### 4.44 ### ### 263,180 584,259 25.2 25.2 0.0
2006-Dec-06 Wed 4.53 4.53 ### ### ### ### 0.0
2006-Dec-05 Tue 4.53 4.55 4.45 4.45 267,047 ### 18.8 18.8 0.3
2006-Dec-04 Mon 4.53 4.56 4.47 4.55 283,079 ### 72.4 72.4 0.3
2006-Dec-01 Fri 4.41 4.54 4.41 4.5 970,145 ### ### ### ###
2006-Nov-30 Thu 4.51 4.51 ### ### 10.8 10.8 0.0
2006-Nov-29 Wed 4.51 ### 4.5 4.51 504,573 1,135,289 59.7 59.7 0.3
2006-Nov-28 Tue 4.51 4.55 4.45 4.46 ### ### 0.3
2006-Nov-27 Mon 4.57 ### 4.51 4.52 412,171 929,445 ### ### 0.3
2006-Nov-24 Fri 4.51 4.55 4.5 4.55 ### ### 0.3
2006-Nov-23 Thu 4.51 4.51 ### 4.49 113,345 ### 28.5 28.5 ###
2006-Nov-22 Wed 4.75 4.75 4.51 4.55 277,750 1,285,982 ### ### 0.3
2006-Nov-21 Tue 4.22 4.45 4.21 4.45 95.9 95.9 0.3
2006-Nov-20 Mon 4.43 4.45 4.26 4.26 263,526 1,147,655 ### ### 0.3
2006-Nov-17 Fri ### ### 4.4 ### 187,158 411,747 31.1 31.1 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### 4.7 4.55 4.59 33.1 33.1 0.3
2006-Nov-14 Tue ### 4.74 ### ### 108,325 ### 29.0 29.0 0.0
2006-Nov-13 Mon 4.84 4.84 4.55 ### 168,127 789,356 10.7 10.7 0.0
2006-Nov-10 Fri ### ### 4.88 4.89 ### ### ###
2006-Nov-09 Thu 4.89 ### 4.77 ### 268,185 639,621 ### ### 0.0
2006-Nov-08 Wed 4.74 ### 4.74 ### 182,045 431,446 91.1 91.1 0.0
2006-Nov-07 Tue ### ### 4.8 4.81 492,229 1,181,349 ### ### ###
2006-Nov-06 Mon 4.82 ### 4.75 4.88 491,049 1,166,241 75.5 75.5 0.3
2006-Nov-03 Fri ### 4.7 ### ### 133,640 314,054 ### ### 0.0
2006-Nov-02 Thu 4.86 ### 4.56 4.58 5.3 5.3 0.3
2006-Nov-01 Wed 4.85 ### 4.84 4.85 256,978 621,886 ### ### ###
2006-Oct-31 Tue ### ### 4.83 4.85 6.6 6.6 ###
2006-Oct-30 Mon ### 5.25 ### ### 81.3 81.3 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu 5.2 5.22 ### ### 8.2 8.2 0.0
2006-Oct-25 Wed 5 ### ### ### 124,026 0 86.9 86.9 0.0
2006-Oct-24 Tue ### ### ### 5 32.9 32.9 0.4
2006-Oct-23 Mon ### ### 4.74 ### 286,689 679,452 70.2 70.2 0.0
2006-Oct-20 Fri ### ### ### ### 302,929 0 21.7 21.7 0.0
2006-Oct-19 Thu 4.85 ### 4.79 ### 446,282 1,068,845 79.3 79.3 0.0
2006-Oct-18 Wed 4.83 ### 4.74 4.85 125,387 ### ### ### ###
2006-Oct-17 Tue ### ### 4.82 4.82 319,778 ### 14.1 14.1 0.3
2006-Oct-16 Mon ### ### 4.79 4.83 ### ### 0.3
2006-Oct-13 Fri ### ### 4.85 ### ### ### 0.0
2006-Oct-12 Thu 4.43 4.84 4.42 4.84 ### ### 0.3
2006-Oct-11 Wed 4.48 4.49 ### 4.42 278,041 ### ### ### 0.3
2006-Oct-10 Tue 4.4 4.48 ### 4.45 352,874 ### ### ### 0.3
2006-Oct-09 Mon ### ### ### ### 316,585 0 17.5 17.5 0.0
2006-Oct-06 Fri ### ### 4.25 ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### 4.28 312,955 0 ### ### 0.3
2006-Oct-04 Wed 4.42 4.43 ### ### 617,423 ### ### ### 0.0
2006-Oct-03 Tue 4.41 4.58 4.4 4.48 ### ### ###
2006-Oct-02 Mon ### ### ### ### 193,671 0 ### ### 0.0
2006-Sep-29 Fri 4 ### ### 4 58.1 58.1 0.3
2006-Sep-28 Thu 3.79 ### 3.79 ### 615,123 1,165,658 ### ### 0.0
2006-Sep-27 Wed ### 3.79 ### 3.75 134,942 ### 84.2 84.2 0.3
2006-Sep-26 Tue 3.58 ### 3.58 ### ### ### 0.0
2006-Sep-25 Mon 3.58 3.58 3.46 3.51 267,758 ### ### ### ###
2006-Sep-22 Fri 3.71 3.71 3.47 ### 454,458 ### 9.8 9.8 0.0
2006-Sep-21 Thu 3.79 3.79 ### 3.74 184,341 349,326 ### ### 0.3
2006-Sep-20 Wed ### 3.79 ### 3.79 89.6 89.6 ###
2006-Sep-19 Tue 3.75 3.8 ### 3.7 ### ### 0.3
2006-Sep-18 Mon ### ### 3.46 ### ### ### 0.0
2006-Sep-15 Fri 3.8 3.8 ### 3.72 743,156 ### ### ### 0.3
2006-Sep-14 Thu 3.7 3.88 ### 3.86 402,351 ### 91.6 91.6 0.3
2006-Sep-13 Wed 3.74 3.77 ### ### ### ### 0.0
2006-Sep-12 Tue 3.79 3.79 ### 3.72 607,342 ### ### ### 0.3
2006-Sep-11 Mon 3.78 3.89 3.75 3.82 382,953 1,462,880 ### ### 0.3
2006-Sep-08 Fri ### 3.75 ### 3.7 340,222 ### 68.2 68.2 0.3
2006-Sep-07 Thu 3.44 3.75 3.43 3.73 96.9 96.9 ###
2006-Sep-06 Wed 3.48 3.5 3.43 3.45 1,203,529 4,170,227 ### ### ###
2006-Sep-05 Tue 3.45 3.47 3.45 3.45 114,676 396,778 ### ### ###
2006-Sep-04 Mon 3.48 3.5 3.42 3.43 196,647 ### ### ### 0.2
2006-Sep-01 Fri 3.47 3.5 3.45 3.47 272,059 ### 69.1 69.1 0.2
2006-Aug-31 Thu 3.45 3.46 3.42 3.46 ### ### 0.2
2006-Aug-30 Wed 3.45 3.48 3.44 3.46 ### ### 0.2
2006-Aug-29 Tue 3.45 3.49 3.45 3.47 162,128 562,584 ### ### 0.2
2006-Aug-28 Mon ### 3.42 ### 3.4 ### ### 0.2
2006-Aug-25 Fri 3.27 ### 3.27 ### 220,475 360,476 ### ### 0.0
2006-Aug-24 Thu 3.25 ### 3.25 ### 135,877 ### ### ### 0.0
2006-Aug-23 Wed ### 3.42 3.25 ### 429,772 1,433,289 ### ### 0.0
2006-Aug-22 Tue ### 3.4 3.26 ### 459,573 1,530,378 ### ### 0.0
2006-Aug-21 Mon ### ### ### 3.26 272,289 0 ### ### 0.2
2006-Aug-18 Fri ### ### ### ### 559,656 0 ### ### 0.0
2006-Aug-17 Thu 3 ### ### ### 78.4 78.4 0.0
2006-Aug-16 Wed ### 3 ### ### 173,821 ### 26.5 26.5 0.0
2006-Aug-15 Tue ### ### ### ### 199,276 0 5.6 5.6 0.0
2006-Aug-14 Mon ### 3 ### 3 89.7 89.7 0.2
2006-Aug-11 Fri 2.87 ### 2.87 ### 283,425 ### ### ### 0.0
2006-Aug-10 Thu ### ### 2.87 2.87 131,651 ### ### ### ###
2006-Aug-09 Wed 2.88 ### 2.83 2.86 99,548 ### ### ### 0.2
2006-Aug-08 Tue ### ### ### ### 20.9 20.9 0.0
2006-Aug-07 Mon 3 3 ### ### ### ### 0.0
2006-Aug-04 Fri 2.88 3 2.88 ### 90.4 90.4 0.0
2006-Aug-03 Thu 3 ### ### ### 9.5 9.5 0.0
2006-Aug-02 Wed ### ### ### ### 79.4 79.4 0.0
2006-Aug-01 Tue ### ### 2.87 3 14.1 14.1 0.2
2006-Jul-31 Mon ### ### ### ### 420,687 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 920,889 0 97.4 97.4 0.0
2006-Jul-27 Thu 2.85 ### 2.85 ### 402,727 573,885 ### ### 0.0
2006-Jul-26 Wed 2.88 2.88 2.8 2.85 ### ### ###
2006-Jul-25 Tue 2.85 2.88 2.84 2.85 124,388 355,749 70.2 70.2 ###
2006-Jul-24 Mon 2.84 2.84 2.82 2.84 75.8 75.8 0.2
2006-Jul-21 Fri 2.83 2.86 2.8 2.85 78.0 78.0 ###
2006-Jul-20 Thu ### ### 2.84 2.89 33.1 33.1 ###
2006-Jul-19 Wed ### ### 2.75 2.78 10.2 10.2 0.2
2006-Jul-18 Tue 2.83 ### 2.83 ### 359,275 508,374 ### ### 0.0
2006-Jul-17 Mon 2.83 2.84 ### 2.84 240,559 ### ### ### 0.2
2006-Jul-14 Fri ### ### 2.83 2.89 34.6 34.6 ###
2006-Jul-13 Thu ### 3 ### ### 78.1 78.1 0.0
2006-Jul-12 Wed 2.86 ### 2.86 ### ### ### 0.0
2006-Jul-11 Tue 2.81 2.81 2.75 2.79 ### ### ###
2006-Jul-10 Mon 2.87 2.87 2.79 2.84 74,872 211,887 22.2 22.2 0.2
2006-Jul-07 Fri ### ### 2.86 2.88 263,757 377,172 20.4 20.4 0.2
2006-Jul-06 Thu 2.83 2.85 2.75 2.84 62.8 62.8 0.2
2006-Jul-05 Wed ### ### 2.83 2.89 ### ### ###
2006-Jul-04 Tue ### ### 2.81 2.83 ### ### 0.2
2006-Jul-03 Mon 2.88 2.88 2.77 2.8 58,788 166,076 11.4 11.4 0.2
2006-Jun-30 Fri 2.71 3 2.71 2.72 62.7 62.7 0.2
2006-Jun-28 Wed 2.59 ### 2.47 2.59 ### ### 0.2
2006-Jun-27 Tue 2.7 2.75 ### ### ### ### 0.0
2006-Jun-26 Mon 2.42 ### 2.4 ### 96.9 96.9 0.0
2006-Jun-23 Fri 2.46 2.48 ### 2.4 16.3 16.3 ###
2006-Jun-22 Thu 2.45 2.55 2.45 2.46 233,843 ### 67.0 67.0 0.2
2006-Jun-21 Wed 2.42 2.43 ### ### ### ### 0.0
2006-Jun-20 Tue 2.42 2.42 ### ### 216,285 ### 28.9 28.9 0.0
2006-Jun-19 Mon 2.47 2.49 2.44 2.44 31.7 31.7 0.2
2006-Jun-16 Fri 2.48 2.49 2.44 2.47 26.0 26.0 ###
2006-Jun-15 Thu ### 2.4 ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 90.5 90.5 0.0
2006-Jun-13 Tue 2.51 2.53 ### 2.46 502,824 636,072 38.9 38.9 0.2
2006-Jun-09 Fri 2.52 ### 2.51 2.59 89.0 89.0 0.2
2006-Jun-08 Thu 2.56 2.58 2.5 2.54 684,488 ### ### ### ###
2006-Jun-07 Wed 2.59 ### 2.51 2.58 197,548 247,922 ### ### 0.2
2006-Jun-06 Tue 2.77 2.77 ### ### 9.7 9.7 0.0
2006-Jun-05 Mon 2.72 2.8 2.7 2.77 342,775 ### ### ### 0.2
2006-Jun-02 Fri 2.75 2.78 2.7 2.71 2,601,243 ### ### ### ###
2006-Jun-01 Thu 2.82 ### 2.78 2.85 77.3 77.3 ###
2006-May-31 Wed 3 3 ### ### 417,346 ### ### ### 0.0
2006-May-30 Tue ### ### ### ### 104,571 0 88.5 88.5 0.0
2006-May-29 Mon 2.87 ### 2.87 ### 141,529 ### 79.5 79.5 0.0
2006-May-26 Fri 2.85 2.89 2.82 2.82 169,443 483,759 ### ### ###
2006-May-25 Thu 2.72 2.8 ### 2.8 115,756 162,058 ### ### 0.2
2006-May-24 Wed 2.73 ### 2.73 2.78 76.5 76.5 0.2
2006-May-23 Tue 2.51 2.57 2.5 2.57 ### ### ###
2006-May-22 Mon 2.72 2.8 2.51 ### 28.6 28.6 0.0
2006-May-19 Fri 2.88 ### 2.78 ### 344,357 478,656 69.8 69.8 0.0
2006-May-18 Thu ### ### 2.7 2.88 447,452 ### 23.7 23.7 0.2
2006-May-17 Wed ### 3.28 ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 4.2 4.2 0.0
2006-May-15 Mon 3.5 3.54 ### 3.5 ### ### 0.3
2006-May-12 Fri 3.45 ### 3.45 3.59 93.1 93.1 ###
2006-May-11 Thu 3.48 3.5 ### 3.44 508,858 ### 25.3 25.3 0.2
2006-May-10 Wed 3.48 3.48 3.43 3.47 ### ### 0.2
2006-May-09 Tue ### 3.5 3.25 3.4 88.8 88.8 0.2
2006-May-08 Mon 3.22 ### 3.22 ### 182,356 ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 209,975 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 212,627 0 ### ### 0.0
2006-May-03 Wed 3 ### 3 ### 272,050 408,075 ### ### 0.0
2006-May-02 Tue ### ### ### ### 984,984 0 80.0 80.0 0.0
2006-May-01 Mon 3 ### ### ### 316,451 0 27.1 27.1 0.0
2006-Apr-28 Fri 3 3 ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 177,028 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### 3.21 3 3 32.1 32.1 0.2
2006-Apr-21 Fri 2.81 3 2.81 ### 90.8 90.8 0.0
2006-Apr-20 Thu 2.84 ### 2.77 ### ### ### 0.0
2006-Apr-19 Wed ### ### 2.83 2.84 544,980 771,146 11.0 11.0 0.2
2006-Apr-18 Tue 2.7 2.83 2.7 2.83 92.6 92.6 0.2
2006-Apr-13 Thu ### ### 2.57 ### 595,478 765,189 ### ### 0.0
2006-Apr-11 Tue 2.58 ### 2.57 ### 81.7 81.7 0.0
2006-Apr-10 Mon 2.44 ### 2.44 2.58 455,253 ### 95.2 95.2 0.2
2006-Apr-07 Fri 2.4 2.49 2.4 2.48 ### ### 0.2
2006-Apr-06 Thu ### ### ### ### 71.0 71.0 0.0
2006-Apr-05 Wed ### ### 2.22 ### 378,743 ### 65.4 65.4 0.0
2006-Apr-04 Tue 2.21 ### 2.21 ### 464,724 513,520 92.0 92.0 0.0
2006-Apr-03 Mon ### 2.2 ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 394,055 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 145,381 0 65.9 65.9 0.0
2006-Mar-28 Tue ### ### 2 ### ### ### 0.0
2006-Mar-27 Mon 1.955 ### 1.945 2 143,786 ### ### ### 0.1
2006-Mar-24 Fri ### ### ### ### 89,441 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### 2 ### ### 0.1
2006-Mar-22 Wed ### ### 2 2 ### ### 0.1
2006-Mar-21 Tue ### ### ### 2 ### ### 0.1
2006-Mar-20 Mon ### ### 2 ### ### ### 0.0
2006-Mar-17 Fri ### ### 2 2 ### ### 0.1
2006-Mar-16 Thu ### ### ### ### 16,425 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### 2 82.9 82.9 0.1
2006-Mar-14 Tue ### ### ### ### 466,849 0 ### ### 0.0
2006-Mar-13 Mon 2 2 1.88 ### ### ### 0.0
2006-Mar-10 Fri 2 ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### 1.88 ### 1,040,375 977,952 4.4 4.4 0.0
2006-Mar-08 Wed ### ### ### ### 175,056 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 153,327 0 ### ### 0.0
2006-Mar-03 Fri ### 2.2 ### ### 244,355 ### ### ### 0.0
2006-Mar-02 Thu ### 2.2 ### ### 62.8 62.8 0.0
2006-Mar-01 Wed ### 2.2 ### ### 683,987 752,385 85.6 85.6 0.0
2006-Feb-28 Tue ### ### ### ### 206,579 0 ### ### 0.0
2006-Feb-27 Mon 2 ### ### ### 157,145 0 ### ### 0.0
2006-Feb-24 Fri ### ### 2 ### 25.4 25.4 0.0
2006-Feb-23 Thu 2 ### 2 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 83.3 83.3 0.0
2006-Feb-21 Tue ### ### 2 ### 267,251 267,251 27.5 27.5 0.0
2006-Feb-20 Mon 2 ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### 2 100,174 0 91.0 91.0 0.1
2006-Feb-16 Thu ### ### ### ### 62,140 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 263,642 0 ### ### 0.0
2006-Feb-14 Tue 1.88 ### 1.88 ### ### ### 0.0
2006-Feb-13 Mon ### ### 1.89 ### 252,322 238,444 ### ### 0.0
2006-Feb-10 Fri 2 ### ### 1.975 ### ### ###
2006-Feb-09 Thu ### 2 ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### 2 196,245 0 79.1 79.1 0.1
2006-Feb-07 Tue 2 ### 2 ### 192,140 192,140 ### ### 0.0
2006-Feb-06 Mon ### ### 1.955 ### 81.3 81.3 0.0
2006-Feb-03 Fri 1.89 ### 1.88 2 ### ### 0.1
2006-Feb-02 Thu 1.955 1.955 ### ### 13.5 13.5 0.0
2006-Feb-01 Wed ### ### ### ### 933,583 0 ### ### 0.0
2006-Jan-31 Tue ### ### 2 ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### 2 ### 676,329 676,329 ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 1,056,149 0 ### ### 0.0
2006-Jan-23 Mon 1.85 ### 1.82 ### 159,579 ### ### ### 0.0
2006-Jan-20 Fri 1.885 ### 1.885 ### 743,576 700,820 84.5 84.5 0.0
2006-Jan-19 Thu 1.86 1.88 ### 1.87 65.9 65.9 ###
2006-Jan-18 Wed ### ### 1.87 1.875 796,743 744,954 29.7 29.7 ###
2006-Jan-17 Tue 1.84 ### 1.84 ### ### ### 0.0
2006-Jan-16 Mon 1.84 1.845 1.82 ### ### ### 0.0
2006-Jan-13 Fri ### 1.84 1.77 ### ### ### 0.0
2006-Jan-12 Thu 1.79 1.81 1.74 1.8 75.6 75.6 0.1
2006-Jan-11 Wed 1.785 1.785 1.75 1.78 ### ### 0.1
2006-Jan-10 Tue ### ### ### 1.77 24.5 24.5 ###
2006-Jan-09 Mon 1.74 1.76 1.73 1.76 197,747 ### ### ### 0.1
2006-Jan-06 Fri 1.745 1.745 1.725 ### 108,120 187,588 29.3 29.3 0.0
2006-Jan-05 Thu 1.7 1.75 ### 1.75 250,576 219,254 ### ### 0.1
2006-Jan-04 Wed 1.7 1.71 ### 1.7 ### ### ###
2006-Jan-03 Tue 1.7 1.7 ### 1.675 15.7 15.7 ###
2005-Dec-30 Fri ### 1.725 ### 1.725 94.1 94.1 ###
2005-Dec-29 Thu ### ### ### ### 85.4 85.4 0.0
2005-Dec-28 Wed 1.59 ### 1.59 ### 54,143 43,043 ### ### 0.0
2005-Dec-27 Tue 1.56 1.59 1.555 1.59 84.6 84.6 ###
2005-Dec-23 Fri 1.56 1.59 1.555 1.59 84.6 84.6 ###
2005-Dec-22 Thu 1.59 1.59 1.55 1.575 ### ### 0.1
2005-Dec-21 Wed ### ### 1.54 1.59 ### ### ###
2005-Dec-20 Tue ### ### ### ### 76.5 76.5 0.0
2005-Dec-19 Mon ### ### 1.59 ### 32.7 32.7 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### 1.625 244,984 0 81.4 81.4 ###
2005-Dec-14 Wed ### ### ### ### 30.4 30.4 0.0
2005-Dec-13 Tue ### ### ### ### 128,187 0 17.5 17.5 0.0
2005-Dec-12 Mon ### ### ### 1.645 ### ### 0.1
2005-Dec-09 Fri ### ### ### ### 80.4 80.4 0.0
2005-Dec-08 Thu 1.71 1.71 ### ### 12.4 12.4 0.0
2005-Dec-07 Wed 1.74 1.755 1.71 1.73 ### ### ###
2005-Dec-06 Tue 1.75 1.755 1.71 1.75 83,287 ### ### ### 0.1
2005-Dec-05 Mon 1.74 1.77 1.74 1.755 165,846 291,059 79.5 79.5 0.1
2005-Dec-02 Fri 1.74 1.78 1.73 1.73 116,671 204,757 28.0 28.0 ###
2005-Dec-01 Thu 1.79 1.79 1.72 1.745 106,627 ### 15.9 15.9 0.1
2005-Nov-30 Wed 1.75 ### 1.745 1.82 328,184 286,340 92.5 92.5 ###
2005-Nov-29 Tue 1.7 1.74 ### 1.74 294,253 ### 89.3 89.3 0.1
2005-Nov-28 Mon ### 1.7 ### 1.7 81,050 ### ### ### ###
2005-Nov-25 Fri 1.685 1.7 ### ### 235,575 ### ### ### 0.0
2005-Nov-24 Thu ### 1.685 ### ### 108,088 ### ### ### 0.0
2005-Nov-23 Wed 1.685 ### ### ### 169,255 0 ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 84.5 84.5 0.0
2005-Nov-21 Mon ### ### ### ### 119,675 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 397,385 0 ### ### 0.0
2005-Nov-17 Thu ### ### 1.585 ### 29.6 29.6 0.0
2005-Nov-16 Wed 1.57 ### 1.57 ### 96,358 75,641 ### ### 0.0
2005-Nov-15 Tue ### 1.59 1.56 1.57 ### ### 0.1
2005-Nov-14 Mon 1.585 1.585 ### ### 24.9 24.9 0.0
2005-Nov-11 Fri ### ### 1.59 ### ### ### 0.0
2005-Nov-10 Thu 1.59 ### ### ### 163,571 0 74.3 74.3 0.0
2005-Nov-09 Wed ### ### 1.585 ### 181,647 143,955 35.3 35.3 0.0
2005-Nov-08 Tue ### ### 1.58 1.59 27.5 27.5 ###
2005-Nov-07 Mon 1.58 ### 1.575 ### ### ### 0.0
2005-Nov-04 Fri ### ### ### 1.58 21.5 21.5 0.1
2005-Nov-03 Thu 1.59 ### 1.59 ### 186,646 148,383 ### ### 0.0
2005-Nov-02 Wed ### ### 1.56 1.58 274,872 ### 27.2 27.2 0.1
2005-Nov-01 Tue ### ### 1.59 ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 106,456 0 15.7 15.7 0.0
2005-Oct-28 Fri ### ### ### ### 226,480 0 17.9 17.9 0.0
2005-Oct-27 Thu ### 1.71 1.645 1.71 90.3 90.3 0.1
2005-Oct-26 Wed ### ### ### ### 246,740 0 87.3 87.3 0.0
2005-Oct-25 Tue ### 1.625 1.59 ### 309,079 496,844 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### 20.3 20.3 0.0
2005-Oct-21 Fri ### ### 1.525 ### 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### 120,822 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 83.7 83.7 0.0
2005-Oct-18 Tue 1.7 1.72 ### ### ### ### 0.0
2005-Oct-17 Mon ### 1.655 ### 1.655 91.0 91.0 0.1
2005-Oct-14 Fri 1.54 1.59 1.54 1.555 80.9 80.9 ###
2005-Oct-13 Thu 1.59 ### 1.56 1.56 371,121 289,474 ### ### ###
2005-Oct-12 Wed ### ### 1.57 1.59 336,356 ### ### ### ###
2005-Oct-11 Tue ### ### 1.54 1.59 370,574 285,341 ### ### ###
2005-Oct-10 Mon 1.525 ### 1.525 ### 496,053 378,240 87.2 87.2 0.0
2005-Oct-07 Fri 1.5 ### 1.5 ### 95,475 ### 67.9 67.9 0.0
2005-Oct-06 Thu 1.54 1.54 1.48 1.5 435,829 ### 25.9 25.9 0.1
2005-Oct-05 Wed 1.59 ### ### 1.59 82.6 82.6 ###
2005-Oct-04 Tue ### ### 1.585 ### ### ### 0.0
2005-Oct-03 Mon ### 1.625 1.585 ### 353,652 ### ### ### 0.0
2005-Sep-30 Fri 1.55 ### 1.55 ### 640,988 ### ### ### 0.0
2005-Sep-29 Thu 1.53 1.575 1.53 1.575 ### ### 0.1
2005-Sep-28 Wed 1.57 1.57 ### ### 220,759 ### ### ### 0.0
2005-Sep-27 Tue ### ### 1.55 1.57 448,521 ### 19.2 19.2 0.1
2005-Sep-26 Mon ### ### 1.59 ### ### ### 0.0
2005-Sep-23 Fri 1.49 ### 1.49 ### 1,060,543 ### 96.7 96.7 0.0
2005-Sep-22 Thu 1.45 1.49 1.44 1.49 87.1 87.1 ###
2005-Sep-21 Wed 1.45 1.47 1.43 1.43 346,589 502,554 ### ### 0.1
2005-Sep-20 Tue 1.48 1.49 1.4 1.425 8.0 8.0 ###
2005-Sep-19 Mon ### 1.485 ### 1.485 266,058 197,548 82.9 82.9 ###
2005-Sep-16 Fri 1.47 ### 1.46 1.46 ### ### 0.1
2005-Sep-15 Thu 1.51 1.55 1.51 1.53 522,582 799,550 ### ### ###
2005-Sep-14 Wed ### ### ### 1.5 ### ### 0.1
2005-Sep-13 Tue 1.5 ### 1.48 ### 29.4 29.4 0.0
2005-Sep-12 Mon 1.46 1.51 1.46 1.5 257,020 381,674 ### ### 0.1
2005-Sep-09 Fri 1.51 ### 1.45 1.45 5.6 5.6 ###
2005-Sep-08 Thu ### ### 1.47 1.5 73.3 73.3 0.1
2005-Sep-07 Wed 1.49 1.5 ### 1.48 ### ### 0.1
2005-Sep-06 Tue 1.51 1.52 1.5 1.5 29.9 29.9 0.1
2005-Sep-05 Mon 1.55 1.55 1.49 1.49 143,656 218,357 7.6 7.6 ###
2005-Sep-02 Fri ### 1.55 ### 1.55 268,440 208,041 ### ### ###
2005-Sep-01 Thu 1.5 1.55 1.5 1.5 64.1 64.1 0.1
2005-Aug-31 Wed 1.47 1.54 1.47 1.49 ### ### ###
2005-Aug-30 Tue 1.44 1.49 1.44 ### ### ### 0.0
2005-Aug-29 Mon 1.49 1.49 1.44 1.44 ### ### 0.1
2005-Aug-26 Fri 1.53 1.54 1.49 ### ### ### 0.0
2005-Aug-25 Thu 1.56 1.575 1.525 1.545 ### ### ###
2005-Aug-24 Wed 1.57 1.57 1.54 1.56 393,187 ### ### ### ###
2005-Aug-23 Tue 1.575 1.575 1.55 1.575 72.4 72.4 0.1
2005-Aug-22 Mon 1.56 1.59 1.55 1.58 244,787 ### ### ### 0.1
2005-Aug-19 Fri 1.56 ### 1.56 ### 448,482 ### ### ### 0.0
2005-Aug-18 Thu ### ### 1.53 1.58 428,770 ### 16.9 16.9 0.1
2005-Aug-17 Wed ### ### 1.59 ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 803,320 0 71.6 71.6 0.0
2005-Aug-15 Mon ### ### 1.57 ### 749,388 ### 83.2 83.2 0.0
2005-Aug-12 Fri ### ### ### ### 10.1 10.1 0.0
2005-Aug-11 Thu 1.54 ### 1.54 ### ### ### 0.0
2005-Aug-10 Wed 1.53 1.545 1.5 1.53 68.3 68.3 ###
2005-Aug-09 Tue 1.54 1.54 1.52 1.52 324,029 ### 20.6 20.6 0.1
2005-Aug-08 Mon 1.52 1.58 1.52 1.555 534,759 828,876 ### ### ###
2005-Aug-05 Fri ### 1.5 ### 1.5 ### ### 0.1
2005-Aug-04 Thu 1.43 1.47 1.43 1.46 263,045 ### ### ### 0.1
2005-Aug-03 Wed 1.45 1.47 1.43 1.43 527,788 ### 21.9 21.9 0.1
2005-Aug-02 Tue 1.46 1.475 1.445 1.46 458,146 ### ### ### 0.1
2005-Aug-01 Mon 1.445 1.47 1.44 1.46 493,072 ### 80.9 80.9 0.1
2005-Jul-29 Fri ### 1.43 ### 1.425 ### ### ###
2005-Jul-28 Thu 1.385 ### ### ### ### ### 0.0
2005-Jul-27 Wed 1.555 1.56 1.385 1.44 1,050,286 1,546,546 ### ### 0.1
2005-Jul-26 Tue 1.45 1.54 1.45 1.52 ### ### 0.1
2005-Jul-25 Mon 1.41 1.45 1.41 1.445 85.7 85.7 ###
2005-Jul-22 Fri 1.4 ### 1.4 ### 188,257 131,779 ### ### 0.0
2005-Jul-21 Thu ### 1.4 ### ### ### ### 0.0
2005-Jul-20 Wed ### 1.4 ### ### 143,150 ### 67.1 67.1 0.0
2005-Jul-19 Tue 1.385 1.4 1.385 1.4 ### ### ###
2005-Jul-18 Mon ### 1.41 ### ### ### ### 0.0
2005-Jul-15 Fri 1.43 1.43 ### ### ### ### 0.0
2005-Jul-14 Thu 1.43 ### 1.42 1.43 269,379 191,259 67.1 67.1 0.1
2005-Jul-13 Wed ### 1.46 ### 1.44 1,090,241 795,875 ### ### 0.1
2005-Jul-12 Tue ### 1.375 ### 1.375 ### ### 0.1
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri 1.345 1.345 ### ### 229,679 154,459 ### ### 0.0
2005-Jul-07 Thu ### ### ### 1.345 ### ### ###
2005-Jul-06 Wed 1.345 ### ### ### 73.9 73.9 0.0
2005-Jul-05 Tue ### 1.355 ### 1.355 ### ### ###
2005-Jul-04 Mon ### ### ### ### 117,543 0 84.2 84.2 0.0
2005-Jul-01 Fri ### ### ### ### 111,350 0 ### ### 0.0
2005-Jun-30 Thu ### 1.355 1.28 ### 26.2 26.2 0.0
2005-Jun-29 Wed ### ### 1.355 ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 803,484 0 67.4 67.4 0.0
2005-Jun-27 Mon ### ### ### ### 214,246 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 976,149 0 ### ### 0.0
2005-Jun-22 Wed ### 1.375 ### ### 78.7 78.7 0.0
2005-Jun-21 Tue ### ### 1.355 ### 76.3 76.3 0.0
2005-Jun-20 Mon ### ### ### 1.355 ### ### ###
2005-Jun-17 Fri ### ### 1.355 ### ### ### 0.0
2005-Jun-16 Thu ### ### 1.345 1.355 30.8 30.8 ###
2005-Jun-15 Wed 1.345 ### 1.345 ### ### ### 0.0
2005-Jun-14 Tue ### 1.355 ### ### 337,322 ### 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 266,021 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### 1.325 33.3 33.3 0.1
2005-Jun-08 Wed ### ### ### ### 274,351 0 82.7 82.7 0.0
2005-Jun-07 Tue 1.285 ### 1.285 ### 556,028 357,247 ### ### 0.0
2005-Jun-06 Mon 1.29 1.29 1.275 1.28 ### ### ###
2005-Jun-03 Fri 1.245 1.27 1.24 1.27 ### ### ###
2005-Jun-02 Thu 1.26 1.26 1.24 1.245 126,487 ### ### ### 0.1
2005-Jun-01 Wed 1.25 1.26 1.25 1.26 538,650 ### ### ### ###
2005-May-31 Tue 1.25 ### 1.23 1.24 639,044 ### ### ### 0.1
2005-May-30 Mon 1.27 1.27 1.23 1.23 ### ### 0.1
2005-May-27 Fri 1.275 1.285 1.25 1.26 18.3 18.3 ###
2005-May-26 Thu 1.285 ### 1.27 1.27 ### ### ###
2005-May-25 Wed ### ### 1.28 1.285 526,427 ### ### ### ###
2005-May-24 Tue ### ### 1.28 1.29 560,423 358,670 ### ### 0.1
2005-May-23 Mon ### ### 1.28 ### 67.3 67.3 0.0
2005-May-20 Fri 1.28 ### 1.275 ### ### ### 0.0
2005-May-19 Thu ### ### 1.27 1.27 14.6 14.6 ###
2005-May-18 Wed ### ### ### ### 646,927 0 25.6 25.6 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 126,223 0 ### ### 0.0
2005-May-13 Fri ### ### ### ### 85.7 85.7 0.0
2005-May-12 Thu ### 1.355 1.325 1.355 254,121 340,522 ### ### ###
2005-May-11 Wed ### 1.355 ### 1.345 ### ### ###
2005-May-10 Tue ### 1.345 ### ### 90.8 90.8 0.0
2005-May-09 Mon ### ### 1.27 1.28 23.6 23.6 ###
2005-May-06 Fri ### ### 1.28 ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 1,038,155 0 ### ### 0.0
2005-May-04 Wed 1.285 1.29 1.27 1.29 81.9 81.9 0.1
2005-May-03 Tue 1.29 ### 1.29 1.29 289,853 186,955 ### ### 0.1
2005-May-02 Mon ### ### 1.29 ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### 1.29 ### 216,259 139,487 ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 285,726 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### 1.385 402,388 0 79.3 79.3 0.1
2005-Apr-22 Fri ### ### ### ### 446,145 0 83.2 83.2 0.0
2005-Apr-21 Thu ### ### ### ### 112,127 0 77.9 77.9 0.0
2005-Apr-20 Wed ### ### ### ### 282,054 0 30.1 30.1 0.0
2005-Apr-19 Tue ### ### ### ### 230,525 0 60.6 60.6 0.0
2005-Apr-18 Mon 1.26 ### 1.25 ### 453,174 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 846,988 0 13.0 13.0 0.0
2005-Apr-14 Thu ### ### ### 1.4 ### ### ###
2005-Apr-13 Wed 1.44 1.455 ### 1.44 879,189 ### ### ### 0.1
2005-Apr-12 Tue ### 1.47 1.42 ### 16.5 16.5 0.0
2005-Apr-11 Mon 1.46 1.48 1.45 1.46 77.6 77.6 0.1
2005-Apr-08 Fri 1.4 1.45 ### 1.43 84.7 84.7 0.1
2005-Apr-07 Thu ### 1.385 ### ### 636,928 441,072 ### ### 0.0
2005-Apr-06 Wed ### 1.345 ### ### 365,784 245,989 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 530,080 0 ### ### 0.0
2005-Apr-04 Mon ### 1.375 ### ### 881,885 ### 76.8 76.8 0.0
2005-Apr-01 Fri 1.28 ### 1.28 1.325 508,956 ### 89.6 89.6 0.1
2005-Mar-31 Thu 1.21 1.27 1.21 1.27 213,340 264,541 91.6 91.6 ###
2005-Mar-30 Wed 1.22 1.22 ### 1.2 502,745 306,674 37.8 37.8 0.1
2005-Mar-29 Tue 1.28 1.28 ### 1.23 16.0 16.0 0.1
2005-Mar-24 Thu ### ### 1.24 1.28 ### ### ###
2005-Mar-23 Wed ### ### ### ### 331,282 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 174,459 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 89.3 89.3 0.0
2005-Mar-17 Thu ### ### ### ### 414,427 0 80.5 80.5 0.0
2005-Mar-16 Wed ### ### ### ### 898,520 0 82.1 82.1 0.0
2005-Mar-15 Tue ### ### ### ### 339,288 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 214,383 0 81.6 81.6 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 396,273 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 847,573 0 ### ### 0.0
2005-Mar-07 Mon ### ### 1.27 ### 1,617,689 ### 74.4 74.4 0.0
2005-Mar-04 Fri 1.29 ### 1.29 ### 867,040 559,240 80.1 80.1 0.0
2005-Mar-03 Thu ### ### 1.27 1.29 ### ### 0.1
2005-Mar-02 Wed ### ### 1.28 ### 74.1 74.1 0.0
2005-Mar-01 Tue 1.25 1.29 1.25 1.29 ### ### 0.1
2005-Feb-28 Mon 1.26 1.26 1.25 1.25 ### ### ###
2005-Feb-25 Fri 1.24 1.26 1.24 1.25 73.8 73.8 ###
2005-Feb-24 Thu 1.26 1.26 1.24 1.24 ### ### 0.1
2005-Feb-23 Wed 1.25 1.26 1.24 1.25 500,854 ### 77.6 77.6 ###
2005-Feb-22 Tue 1.28 ### 1.23 1.24 1,263,076 ### ### ### 0.1
2005-Feb-21 Mon 1.26 1.28 1.25 1.27 1,411,373 1,785,386 ### ### ###
2005-Feb-18 Fri 1.23 1.23 1.21 1.23 1,213,646 1,480,648 ### ### 0.1
2005-Feb-17 Thu ### 1.23 ### 1.23 2,507,057 1,541,840 95.0 95.0 0.1
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 1,268,250 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 254,175 0 ### ### 0.0


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-06 03:53:43 thru 2024-05-06 03:53:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000