Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Mar-28 09:46:48 PM AEDT

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

(IMF) IMF BENTHAM LIMITED Daily Prices...

     Prev Section TOC    Company Info for IMF    Limits Next Section


Company Details for (IMF) IMF BENTHAM LIMITED

Listing Code IMF
Listing Name IMF BENTHAM LIMITED
GICS Sector Diversified Financials
ISIN Name IMF (AUSTRALIA) LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IMF0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for IMF .. Thursday 2nd April 2020

IMF 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 ### 120 ###
MAX ### 8,607,953 99.8


Font Format Legend

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


End of day Prices (full format),

4800 Days for (IMF) IMF BENTHAM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.215
2020-Apr-02 Thu 3.5 ### 3.28 3.42 1,218,649 1,998,584 ### ### 0.2
2020-Apr-01 Wed 3.85 3.85 3.56 ### 479,259 1,775,654 ### ### 0.0
2020-Mar-31 Tue ### 3.87 ### 3.8 1,004,488 1,943,684 ### ### ###
2020-Mar-30 Mon 3.54 3.74 3.54 3.72 ### ### 0.3
2020-Mar-27 Fri 3.84 3.86 3.58 3.7 1,351,455 ### 41.6 41.6 0.3
2020-Mar-26 Thu ### 3.77 ### 3.73 64.0 64.0 ###
2020-Mar-25 Wed 3.5 ### 3.4 ### ### ### 0.0
2020-Mar-24 Tue 3.23 3.47 ### ### ### ### 0.0
2020-Mar-23 Mon 3.55 ### ### 3.28 35.9 35.9 0.2
2020-Mar-20 Fri 3.55 3.74 3.55 3.7 ### ### 0.3
2020-Mar-19 Thu ### ### ### 3.75 ### ### 0.3
2020-Mar-18 Wed 3.75 ### ### 3.84 821,685 0 88.9 88.9 0.3
2020-Mar-17 Tue 3.48 ### 3.46 ### 68.9 68.9 0.0
2020-Mar-16 Mon ### ### 3.7 3.7 1,126,588 2,084,187 27.6 27.6 0.3
2020-Mar-13 Fri 3.51 ### 3.51 ### 1,478,889 2,595,450 ### ### 0.0
2020-Mar-12 Thu ### ### ### 3.88 1,483,752 0 64.1 64.1 0.3
2020-Mar-11 Wed ### ### ### ### 953,745 0 36.8 36.8 0.0
2020-Mar-10 Tue 3.55 ### 3.55 ### 1,057,475 ### 95.2 95.2 0.0
2020-Mar-09 Mon ### ### 3.58 3.87 ### ### ###
2020-Mar-06 Fri 4.28 4.28 ### ### 664,656 ### ### ### 0.0
2020-Mar-05 Thu ### 4.27 ### 4.24 81.6 81.6 0.3
2020-Mar-04 Wed 4.2 4.28 ### ### 35.4 35.4 0.0
2020-Mar-03 Tue ### 4.4 4.21 4.21 23.4 23.4 ###
2020-Mar-02 Mon ### ### ### 4.26 ### ### 0.3
2020-Feb-28 Fri 4.24 4.29 ### 4.29 84.5 84.5 ###
2020-Feb-27 Thu ### ### ### ### 1,237,529 0 ### ### 0.0
2020-Feb-26 Wed ### 4.22 ### ### ### ### 0.0
2020-Feb-25 Tue ### 4.285 ### 4.2 1,174,184 2,515,689 ### ### ###
2020-Feb-24 Mon 4.49 4.5 4.26 4.27 1,331,987 ### 19.0 19.0 ###
2020-Feb-21 Fri 4.77 4.77 4.22 4.5 3,108,922 ### 5.9 5.9 ###
2020-Feb-20 Thu 4.83 4.86 4.73 4.81 34.2 34.2 ###
2020-Feb-19 Wed 4.75 4.85 4.75 4.84 ### ### 0.3
2020-Feb-18 Tue 4.85 ### 4.78 4.8 28.0 28.0 0.3
2020-Feb-17 Mon 4.73 ### 4.73 4.89 544,653 ### 91.9 91.9 ###
2020-Feb-14 Fri 4.7 4.76 4.7 4.75 79.1 79.1 ###
2020-Feb-13 Thu 4.8 4.85 4.72 4.75 ### ### ###
2020-Feb-12 Wed 4.84 4.87 4.8 4.83 329,673 ### 33.0 33.0 0.3
2020-Feb-11 Tue 4.77 ### 4.77 4.86 84.4 84.4 0.3
2020-Feb-10 Mon ### 4.82 ### 4.78 88.2 88.2 ###
2020-Feb-07 Fri 4.7 4.82 ### 4.73 ### ### 0.3
2020-Feb-06 Thu 4.86 4.89 4.725 4.73 351,657 ### 14.5 14.5 0.3
2020-Feb-05 Wed 4.86 ### 4.81 4.87 820,354 1,972,951 68.1 68.1 0.3
2020-Feb-04 Tue 4.88 ### 4.8 4.84 ### ### 0.3
2020-Feb-03 Mon 4.57 4.89 4.56 4.87 908,820 4,294,174 97.1 97.1 0.3
2020-Jan-31 Fri ### 4.76 ### 4.72 ### ### 0.3
2020-Jan-30 Thu 4.56 4.74 4.55 4.72 92.1 92.1 0.3
2020-Jan-29 Wed ### ### 4.54 4.58 320,345 727,183 29.5 29.5 0.3
2020-Jan-28 Tue 4.5 ### 4.46 ### ### ### 0.0
2020-Jan-24 Fri ### 4.72 ### 4.71 ### ### ###
2020-Jan-23 Thu ### 4.71 ### ### 542,182 ### 41.5 41.5 0.0
2020-Jan-22 Wed ### 4.72 ### 4.7 420,870 993,253 75.9 75.9 0.3
2020-Jan-21 Tue 4.76 4.8 ### 4.72 557,949 1,339,077 ### ### 0.3
2020-Jan-20 Mon 4.84 ### 4.73 4.76 ### ### ###
2020-Jan-17 Fri ### ### 4.82 4.85 ### ### ###
2020-Jan-16 Thu 5 ### ### ### 1,385,920 0 ### ### 0.0
2020-Jan-15 Wed 4.71 5 4.71 ### ### ### 0.0
2020-Jan-14 Tue 4.55 ### 4.53 ### 992,651 2,248,354 ### ### 0.0
2020-Jan-13 Mon ### 4.71 ### ### 94.4 94.4 0.0
2020-Jan-10 Fri 4.4 4.43 ### ### ### ### 0.0
2020-Jan-09 Thu ### 4.47 4.29 ### 543,984 2,382,649 69.9 69.9 0.0
2020-Jan-08 Wed ### 4.385 4.22 4.27 21.8 21.8 ###
2020-Jan-07 Tue ### 4.46 ### ### 417,475 ### 28.0 28.0 0.0
2020-Jan-06 Mon ### 4.41 ### ### ### ### 0.0
2020-Jan-03 Fri ### 4.48 ### 4.42 ### ### 0.3
2020-Jan-02 Thu 4.5 4.5 ### 4.47 113,728 255,888 22.0 22.0 ###
2019-Dec-24 Tue ### 4.41 4.29 4.4 77.0 77.0 0.3
2019-Dec-23 Mon 4.26 ### 4.2 ### ### ### 0.0
2019-Dec-20 Fri ### 4.41 4.2 4.23 1,681,885 ### ### ### 0.3
2019-Dec-19 Thu ### 4.24 ### 4.21 1,032,250 2,188,370 85.1 85.1 ###
2019-Dec-16 Mon 3.82 ### 3.81 ### 1,218,041 ### ### ### 0.0
2019-Dec-13 Fri ### 3.81 3.59 3.81 2,751,384 10,180,120 ### ### 0.3
2019-Dec-12 Thu ### ### 3.54 3.57 ### ### 0.3
2019-Dec-11 Wed ### ### 3.53 3.58 2,418,420 ### 20.2 20.2 0.3
2019-Dec-10 Tue 3.59 ### 3.53 3.57 523,259 923,552 33.9 33.9 0.3
2019-Dec-09 Mon 3.58 3.59 3.49 3.56 34.2 34.2 0.3
2019-Dec-06 Fri ### ### ### 3.58 557,342 0 26.0 26.0 0.3
2019-Dec-05 Thu 3.7 3.77 3.58 ### 15.4 15.4 0.0
2019-Dec-04 Wed 3.78 3.84 ### ### 16.1 16.1 0.0
2019-Dec-03 Tue 3.85 3.85 ### 3.8 968,949 1,865,226 ### ### ###
2019-Dec-02 Mon 3.83 ### 3.79 3.84 75.5 75.5 0.3
2019-Nov-29 Fri 3.5 3.5 3.5 3.5 0 0.3
2019-Nov-28 Thu 3.5 3.525 3.43 3.5 415,977 ### 69.1 69.1 0.3
2019-Nov-27 Wed 3.47 3.55 3.41 3.47 ### ### 0.2
2019-Nov-26 Tue ### 3.48 ### 3.48 8,607,953 ### 90.4 90.4 0.2
2019-Nov-25 Mon 3.43 3.43 ### 3.41 621,378 ### ### ### ###
2019-Nov-22 Fri ### 3.425 ### 3.42 86.3 86.3 0.2
2019-Nov-21 Thu ### 3.41 3.26 ### ### ### 0.0
2019-Nov-20 Wed ### ### 3.27 ### 78.9 78.9 0.0
2019-Nov-19 Tue 3.27 ### 3.25 ### 375,342 ### 86.4 86.4 0.0
2019-Nov-18 Mon 3.28 ### 3.23 3.28 75.9 75.9 0.2
2019-Nov-15 Fri 3.25 3.355 ### ### 85.8 85.8 0.0
2019-Nov-14 Thu 3.28 ### 3.22 3.29 ### ### ###
2019-Nov-13 Wed 3.26 ### 3.2 3.28 630,752 ### 81.3 81.3 0.2
2019-Nov-12 Tue 3.27 3.28 ### 3.26 38.4 38.4 0.2
2019-Nov-11 Mon 3.4 3.43 3.24 3.26 9.5 9.5 0.2
2019-Nov-08 Fri ### 3.43 ### 3.4 704,944 1,208,978 78.7 78.7 0.2
2019-Nov-07 Thu ### 3.43 3.355 3.4 409,128 ### 80.0 80.0 0.2
2019-Nov-06 Wed 3.48 3.49 ### ### 1,110,285 1,937,447 ### ### 0.0
2019-Nov-05 Tue 3.44 3.49 3.42 3.48 313,647 1,083,650 ### ### 0.2
2019-Nov-04 Mon ### 3.45 ### 3.44 ### ### 0.2
2019-Nov-01 Fri 3.41 3.42 ### 3.42 ### ### 0.2
2019-Oct-31 Thu ### ### ### 3.41 ### ### ###
2019-Oct-30 Wed ### 3.42 ### 3.4 630,422 1,078,021 ### ### 0.2
2019-Oct-29 Tue ### ### ### ### 260,174 0 38.1 38.1 0.0
2019-Oct-28 Mon 3.44 3.45 ### ### 335,340 ### 21.6 21.6 0.0
2019-Oct-25 Fri 3.4 3.44 ### 3.42 160,848 276,658 76.3 76.3 0.2
2019-Oct-24 Thu 3.42 3.43 ### ### 25.7 25.7 0.0
2019-Oct-23 Wed 3.4 ### ### 3.4 ### ### 0.2
2019-Oct-22 Tue 3.41 3.47 3.385 3.42 71.6 71.6 0.2
2019-Oct-21 Mon 3.49 3.5 ### 3.4 1,846,588 3,231,529 ### ### 0.2
2019-Oct-18 Fri 3.5 3.54 3.48 3.5 ### ### 0.3
2019-Oct-17 Thu ### 3.7 3.46 3.5 ### ### 0.3
2019-Oct-16 Wed 3.78 3.78 3.78 3.78 0 0.3
2019-Oct-15 Tue 3.78 3.78 3.78 3.78 0 0.3
2019-Oct-14 Mon 3.79 3.85 ### 3.78 366,526 ### ### ### 0.3
2019-Oct-11 Fri 3.8 3.86 3.78 3.8 ### ### ###
2019-Oct-10 Thu 3.72 3.77 ### 3.76 344,472 649,329 ### ### 0.3
2019-Oct-09 Wed 3.71 3.79 3.71 3.72 141,278 ### 72.7 72.7 0.3
2019-Oct-08 Tue 3.86 3.86 3.74 3.79 301,883 1,147,155 20.6 20.6 ###
2019-Oct-07 Mon 3.79 3.89 3.77 3.86 299,459 1,146,927 ### ### 0.3
2019-Oct-04 Fri 3.8 3.86 3.75 3.83 75.1 75.1 ###
2019-Oct-03 Thu 3.71 ### ### 3.85 ### ### 0.3
2019-Oct-02 Wed 3.87 ### 3.77 3.87 ### ### ###
2019-Oct-01 Tue 3.73 3.85 3.72 3.84 404,277 1,530,188 90.5 90.5 0.3
2019-Sep-30 Mon 3.7 3.78 ### 3.74 80.0 80.0 0.3
2019-Sep-27 Fri 3.54 3.76 3.54 3.71 ### ### ###
2019-Sep-26 Thu 3.5 ### 3.4 3.53 994,977 ### ### ### 0.3
2019-Sep-25 Wed 3.59 3.59 3.43 3.49 ### ### ###
2019-Sep-24 Tue ### 3.645 3.58 ### 331,177 1,196,376 70.1 70.1 0.0
2019-Sep-23 Mon 3.7 3.73 3.52 ### 14.0 14.0 0.0
2019-Sep-20 Fri 3.49 3.76 3.45 3.76 96.2 96.2 0.3
2019-Sep-19 Thu 3.41 3.48 3.4 3.48 85.7 85.7 0.2
2019-Sep-18 Wed ### 3.42 ### 3.42 1,807,850 3,091,423 83.9 83.9 0.2
2019-Sep-17 Tue 3.24 ### 3.24 ### 274,784 445,150 ### ### 0.0
2019-Sep-16 Mon ### 3.26 ### 3.26 594,653 969,284 89.8 89.8 0.2
2019-Sep-13 Fri ### 3.21 ### ### 278,957 447,725 68.6 68.6 0.0
2019-Sep-12 Thu ### ### ### ### ### ### 0.0
2019-Sep-11 Wed ### ### ### ### 74.2 74.2 0.0
2019-Sep-10 Tue ### 3 ### ### 146,278 ### ### ### 0.0
2019-Sep-09 Mon ### ### ### ### 122,422 0 ### ### 0.0
2019-Sep-06 Fri ### ### ### ### ### ### 0.0
2019-Sep-05 Thu ### 3 ### ### ### ### 0.0
2019-Sep-04 Wed 3 ### ### 3 63.7 63.7 0.2
2019-Sep-03 Tue 3 ### ### ### 31.0 31.0 0.0
2019-Sep-02 Mon ### ### ### ### ### ### 0.0
2019-Aug-30 Fri ### ### 3.025 ### 107,926 ### ### ### 0.0
2019-Aug-29 Thu ### ### ### ### ### ### 0.0
2019-Aug-28 Wed ### 3 ### ### 65.2 65.2 0.0
2019-Aug-27 Tue ### ### ### 3 685,126 0 ### ### 0.2
2019-Aug-26 Mon ### ### 3 ### 260,186 390,279 ### ### 0.0
2019-Aug-23 Fri ### ### ### ### 180,528 0 21.7 21.7 0.0
2019-Aug-22 Thu 3.2 3.23 ### ### 255,579 ### 14.7 14.7 0.0
2019-Aug-21 Wed 3.22 3.22 ### 3.2 ### ### 0.2
2019-Aug-20 Tue 3.2 3.25 ### 3.22 96,547 156,888 71.7 71.7 0.2
2019-Aug-19 Mon ### 3.21 ### 3.2 83.6 83.6 0.2
2019-Aug-16 Fri 3.24 3.24 ### ### 327,452 530,472 15.9 15.9 0.0
2019-Aug-15 Thu ### ### ### 3.2 124,626 0 6.3 6.3 0.2
2019-Aug-14 Wed 3.29 ### 3.22 3.26 ### ### 0.2
2019-Aug-13 Tue 3.25 ### 3.22 3.27 491,040 790,574 78.8 78.8 ###
2019-Aug-12 Mon ### ### 3.22 3.28 180,176 290,083 21.0 21.0 0.2
2019-Aug-09 Fri 3.27 ### ### 3.25 589,320 0 ### ### 0.2
2019-Aug-08 Thu 3 ### 3 3.27 96.4 96.4 ###
2019-Aug-07 Wed ### ### 3.28 ### 251,247 412,045 62.2 62.2 0.0
2019-Aug-06 Tue ### 3.4 ### ### 76.8 76.8 0.0
2019-Aug-05 Mon 3.49 3.5 3.4 3.44 116,123 400,624 ### ### 0.2
2019-Aug-02 Fri ### 3.49 ### 3.49 91.9 91.9 ###
2019-Aug-01 Thu 3.49 3.49 ### ### ### ### 0.0
2019-Jul-31 Wed 3.4 3.5 ### 3.43 460,655 806,146 80.4 80.4 0.2
2019-Jul-30 Tue 3.4 3.4 ### ### 26.7 26.7 0.0
2019-Jul-29 Mon ### ### ### ### ### ### 0.0
2019-Jul-26 Fri ### ### 3.28 ### 274,570 ### ### ### 0.0
2019-Jul-25 Thu ### ### 3.26 ### ### ### 0.0
2019-Jul-24 Wed ### 3.4 3.285 ### 246,822 ### ### ### 0.0
2019-Jul-23 Tue ### ### 3.23 ### 69.7 69.7 0.0
2019-Jul-22 Mon 3.22 ### 3.22 ### 450,823 725,825 ### ### 0.0
2019-Jul-19 Fri ### 3.21 ### 3.2 207,927 333,722 ### ### 0.2
2019-Jul-18 Thu ### 3.21 ### ### 285,621 458,421 ### ### 0.0
2019-Jul-17 Wed ### ### ### ### 81.8 81.8 0.0
2019-Jul-16 Tue ### ### ### ### 1,265,878 0 ### ### 0.0
2019-Jul-15 Mon ### ### ### ### 34.7 34.7 0.0
2019-Jul-12 Fri ### 3.2 ### ### 1,307,179 2,091,486 ### ### 0.0
2019-Jul-11 Thu ### ### ### ### ### ### 0.0
2019-Jul-10 Wed ### ### ### ### 282,723 0 ### ### 0.0
2019-Jul-09 Tue ### 3.22 ### ### 74.0 74.0 0.0
2019-Jul-08 Mon ### ### ### ### 246,674 0 ### ### 0.0
2019-Jul-05 Fri ### ### ### ### 466,386 0 11.2 11.2 0.0
2019-Jul-04 Thu ### ### ### ### 454,926 0 82.8 82.8 0.0
2019-Jul-03 Wed ### ### ### ### 110,746 0 77.7 77.7 0.0
2019-Jul-02 Tue ### ### ### ### 79.4 79.4 0.0
2019-Jul-01 Mon ### ### ### ### 76.9 76.9 0.0
2019-Jun-28 Fri ### ### 2.87 ### 32.1 32.1 0.0
2019-Jun-27 Thu 2.89 ### 2.87 ### 212,959 ### 70.3 70.3 0.0
2019-Jun-26 Wed 2.8 ### 2.8 ### 343,581 ### ### ### 0.0
2019-Jun-25 Tue 2.85 2.85 2.78 2.83 33.3 33.3 0.2
2019-Jun-24 Mon 2.83 2.87 2.81 2.84 129,552 367,927 ### ### 0.2
2019-Jun-21 Fri 2.83 2.86 2.82 2.86 78.5 78.5 0.2
2019-Jun-20 Thu 2.83 ### 2.81 2.84 70.7 70.7 0.2
2019-Jun-19 Wed 2.8 2.88 2.75 2.86 ### ### 0.2
2019-Jun-18 Tue 2.72 2.81 2.71 2.8 150,655 ### 90.1 90.1 0.2
2019-Jun-17 Mon 2.78 2.78 2.7 2.7 1,594,957 4,370,182 ### ### 0.2
2019-Jun-14 Fri 2.76 2.81 2.71 2.81 235,677 ### ### ### ###
2019-Jun-13 Thu ### 2.87 2.745 2.78 ### ### 0.2
2019-Jun-12 Wed 2.81 2.82 2.76 2.82 136,928 382,029 74.2 74.2 ###
2019-Jun-11 Tue 2.85 2.88 ### 2.83 868,658 ### ### ### 0.2
2019-Jun-07 Fri 2.82 2.85 2.775 2.84 ### ### 0.2
2019-Jun-06 Thu 2.74 2.79 2.7 2.76 78.6 78.6 0.2
2019-Jun-05 Wed 2.79 2.81 2.72 2.74 ### ### 0.2
2019-Jun-04 Tue 2.73 2.73 ### ### 67,887 ### 23.8 23.8 0.0
2019-Jun-03 Mon ### 2.75 ### 2.7 68,979 94,846 ### ### 0.2
2019-May-31 Fri 2.78 2.79 ### ### 10.2 10.2 0.0
2019-May-30 Thu 2.85 2.85 2.73 2.76 11.4 11.4 0.2
2019-May-29 Wed 2.85 2.89 2.84 2.85 294,281 ### ### ### ###
2019-May-28 Tue ### ### ### 2.86 334,028 0 ### ### 0.2
2019-May-27 Mon ### ### 2.89 ### 164,447 237,625 ### ### 0.0
2019-May-24 Fri ### ### 2.88 ### 132,223 ### 70.4 70.4 0.0
2019-May-23 Thu 2.84 ### 2.84 ### ### ### 0.0
2019-May-22 Wed 2.89 ### 2.82 2.85 56,185 79,220 ### ### ###
2019-May-21 Tue 2.87 ### 2.845 ### 179,242 254,971 ### ### 0.0
2019-May-20 Mon 2.83 2.88 2.83 2.87 83.2 83.2 ###
2019-May-17 Fri 2.84 2.84 ### 2.82 86,841 ### ### ### ###
2019-May-16 Thu 2.8 2.83 2.77 2.8 ### ### 0.2
2019-May-15 Wed 2.8 ### 2.785 2.8 ### ### 0.2
2019-May-14 Tue 2.87 2.87 2.73 2.8 242,475 ### 16.6 16.6 0.2
2019-May-13 Mon ### ### 2.87 ### 230,725 ### ### ### 0.0
2019-May-10 Fri 2.89 ### 2.88 2.89 303,652 437,258 ### ### ###
2019-May-09 Thu 2.82 2.88 2.82 2.86 ### ### 0.2
2019-May-08 Wed 2.85 2.85 2.81 2.82 208,483 ### ### ### ###
2019-May-07 Tue 2.81 2.83 2.8 2.82 132,372 372,627 74.5 74.5 ###
2019-May-06 Mon 2.77 2.82 2.76 2.81 346,029 965,420 ### ### ###
2019-May-03 Fri 2.78 2.78 2.75 2.77 170,952 472,682 32.0 32.0 0.2
2019-May-02 Thu 2.76 2.79 2.74 2.78 259,826 ### ### ### 0.2
2019-May-01 Wed 2.73 2.79 2.73 2.76 194,843 ### 80.3 80.3 0.2
2019-Apr-30 Tue 2.77 2.77 2.7 2.76 316,547 865,756 34.9 34.9 0.2
2019-Apr-29 Mon 2.7 2.78 2.7 2.76 297,158 ### 87.7 87.7 0.2
2019-Apr-26 Fri ### 2.785 ### 2.75 87.4 87.4 ###
2019-Apr-24 Wed ### ### ### ### ### ### 0.0
2019-Apr-23 Tue ### ### ### ### ### ### 0.0
2019-Apr-18 Thu ### 2.7 ### ### ### ### 0.0
2019-Apr-17 Wed ### 2.685 ### ### 187,424 ### ### ### 0.0
2019-Apr-16 Tue ### 2.685 ### ### 272,377 ### ### ### 0.0
2019-Apr-15 Mon ### ### ### ### 197,283 0 ### ### 0.0
2019-Apr-12 Fri ### ### ### ### 324,654 0 ### ### 0.0
2019-Apr-11 Thu ### ### ### ### 80.9 80.9 0.0
2019-Apr-10 Wed ### ### 2.56 ### 154,841 ### ### ### 0.0
2019-Apr-09 Tue 2.56 ### 2.54 2.59 334,059 424,254 83.5 83.5 0.2
2019-Apr-08 Mon 2.53 2.58 2.52 2.56 ### ### 0.2
2019-Apr-05 Fri 2.59 2.59 2.51 2.52 11.8 11.8 ###
2019-Apr-04 Thu 2.5 2.59 2.48 2.58 172,551 ### 90.0 90.0 0.2
2019-Apr-03 Wed 2.51 2.55 2.46 2.47 18.3 18.3 ###
2019-Apr-02 Tue 2.55 2.575 2.52 2.55 400,480 1,020,222 66.4 66.4 0.2
2019-Apr-01 Mon ### ### 2.53 2.55 18.1 18.1 0.2
2019-Mar-29 Fri 2.52 ### 2.52 ### ### ### 0.0
2019-Mar-28 Thu ### ### 2.5 2.52 9.5 9.5 ###
2019-Mar-27 Wed ### 2.56 ### 2.55 692,253 886,083 96.8 96.8 0.2
2019-Mar-26 Tue 2.46 2.49 ### ### 1,096,142 ### ### ### 0.0
2019-Mar-25 Mon ### ### 2.375 2.44 5.3 5.3 0.2
2019-Mar-22 Fri ### 2.7 ### ### ### ### 0.0
2019-Mar-21 Thu 2.76 2.83 ### ### ### ### 0.0
2019-Mar-20 Wed 2.7 2.77 2.7 2.76 283,951 ### ### ### 0.2
2019-Mar-19 Tue 2.73 2.76 2.675 2.7 1,396,383 3,794,670 23.9 23.9 0.2
2019-Mar-18 Mon 2.74 2.77 ### 2.72 702,077 972,376 25.7 25.7 0.2
2019-Mar-15 Fri 2.79 2.83 ### ### 9.6 9.6 0.0
2019-Mar-14 Thu 2.85 2.85 2.79 2.82 313,751 884,777 ### ### ###
2019-Mar-13 Wed 2.87 2.88 2.77 2.77 468,829 1,324,441 ### ### 0.2
2019-Mar-12 Tue ### ### 2.87 2.87 443,555 ### ### ### ###
2019-Mar-11 Mon ### ### ### ### 440,453 0 86.6 86.6 0.0
2019-Mar-08 Fri 2.86 2.955 2.86 ### 252,177 ### 84.6 84.6 0.0
2019-Mar-07 Thu 2.85 ### 2.84 2.89 262,188 ### 84.0 84.0 ###
2019-Mar-06 Wed ### 2.925 2.85 2.85 333,357 ### 16.4 16.4 ###
2019-Mar-05 Tue ### ### 2.87 ### 280,547 402,584 35.9 35.9 0.0
2019-Mar-04 Mon ### 3 ### ### ### ### 0.0
2019-Mar-01 Fri ### 2.985 ### ### 80.4 80.4 0.0
2019-Feb-28 Thu ### ### ### ### 218,129 0 20.5 20.5 0.0
2019-Feb-27 Wed ### ### ### ### ### ### 0.0
2019-Feb-26 Tue ### ### 3 ### 179,854 269,781 6.4 6.4 0.0
2019-Feb-25 Mon ### ### ### ### 834,549 0 24.1 24.1 0.0
2019-Feb-22 Fri 3 ### ### ### ### ### 0.0
2019-Feb-21 Thu ### 3.2 ### ### 23.2 23.2 0.0
2019-Feb-20 Wed 3.26 ### 3.22 3.25 344,075 ### 33.6 33.6 0.2
2019-Feb-19 Tue 3.21 ### ### ### 89.5 89.5 0.0
2019-Feb-18 Mon ### ### 3.21 3.27 ### ### ###
2019-Feb-15 Fri 3.25 ### 3.23 ### 83.7 83.7 0.0
2019-Feb-14 Thu 3.23 ### 3.21 ### ### ### 0.0
2019-Feb-13 Wed ### 3.21 ### 3.21 86.4 86.4 ###
2019-Feb-11 Mon ### ### ### ### ### ### 0.0
2019-Feb-08 Fri ### ### ### ### 33.2 33.2 0.0
2019-Feb-06 Wed ### ### ### ### 76.5 76.5 0.0
2019-Feb-05 Tue ### ### ### ### 90.6 90.6 0.0
2019-Feb-04 Mon ### ### ### ### 459,189 0 ### ### 0.0
2019-Feb-01 Fri ### ### ### ### ### ### 0.0
2019-Jan-31 Thu ### ### ### ### ### ### 0.0
2019-Jan-30 Wed ### ### ### ### ### ### 0.0
2019-Jan-29 Tue 2.82 ### 2.82 ### 217,087 ### ### ### 0.0
2019-Jan-25 Fri 2.77 ### 2.76 2.87 ### ### ###
2019-Jan-18 Fri 2.84 ### 2.84 2.85 90,145 ### 69.0 69.0 ###
2019-Jan-17 Thu ### ### 2.89 2.89 48,050 ### ### ### ###
2019-Jan-11 Fri ### ### ### ### 96,589 0 ### ### 0.0
2019-Jan-10 Thu ### ### 2.89 ### 23,745 ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### 64.6 64.6 0.0
2019-Jan-04 Fri ### ### 2.88 ### 67,259 96,852 24.8 24.8 0.0
2019-Jan-03 Thu ### ### ### 3 70.4 70.4 0.2
2019-Jan-02 Wed ### ### ### ### 138,889 0 ### ### 0.0
2018-Dec-28 Fri ### ### 2.945 ### ### ### 0.0
2018-Dec-27 Thu ### ### ### ### 369,072 0 81.3 81.3 0.0
2018-Dec-20 Thu 2.87 2.88 2.8 2.88 276,325 ### 82.1 82.1 0.2
2018-Dec-19 Wed 2.81 2.88 2.79 2.88 ### ### 0.2
2018-Dec-14 Fri 2.86 2.87 2.82 2.84 177,777 505,775 31.1 31.1 0.2
2018-Dec-13 Thu 2.84 ### 2.84 2.87 242,053 ### ### ### ###
2018-Dec-12 Wed 2.85 ### 2.77 2.87 70.3 70.3 ###
2018-Dec-11 Tue ### ### ### ### 21.2 21.2 0.0
2018-Dec-10 Mon ### ### 2.83 2.89 96,346 136,329 ### ### ###
2018-Dec-07 Fri ### ### 2.86 ### ### ### 0.0
2018-Dec-06 Thu ### 3 2.88 ### ### ### 0.0
2018-Dec-05 Wed ### 3 2.87 ### 266,740 782,881 ### ### 0.0
2018-Dec-04 Tue 3 ### ### ### 159,523 0 ### ### 0.0
2018-Dec-03 Mon ### ### ### ### 88.8 88.8 0.0
2018-Nov-30 Fri 2.81 ### 2.76 ### 287,842 397,221 90.9 90.9 0.0
2018-Nov-29 Thu 2.83 2.83 2.77 2.8 ### ### 0.2
2018-Nov-13 Tue 2.8 2.8 ### 2.72 395,256 553,358 ### ### 0.2
2018-Nov-12 Mon 2.77 2.8 ### 2.8 161,977 ### 78.5 78.5 0.2
2018-Nov-09 Fri 2.8 2.81 ### 2.8 ### ### 0.2
2018-Nov-08 Thu 2.75 2.84 2.74 2.82 ### ### ###
2018-Nov-07 Wed 2.71 2.76 2.71 2.72 ### ### 0.2
2018-Nov-06 Tue 2.75 2.77 ### 2.73 22.4 22.4 ###
2018-Nov-05 Mon 2.84 2.845 2.73 2.73 ### ### ###
2018-Nov-02 Fri ### ### 2.83 2.87 172,956 ### ### ### ###
2018-Nov-01 Thu ### ### 2.84 ### 241,850 343,427 ### ### 0.0
2018-Oct-31 Wed 2.81 3 ### ### 640,629 960,943 92.5 92.5 0.0
2018-Oct-30 Tue 2.82 2.875 2.79 2.85 674,323 ### ### ### ###
2018-Oct-29 Mon ### ### ### 2.84 122,771 0 14.8 14.8 0.2
2018-Oct-26 Fri ### ### 2.81 ### 149,071 209,444 83.1 83.1 0.0
2018-Oct-25 Thu ### ### 2.83 2.84 264,684 374,527 16.7 16.7 0.2
2018-Oct-24 Wed ### ### 2.83 ### 830,321 ### 84.7 84.7 0.0
2018-Oct-23 Tue ### ### ### ### 0 0.0
2018-Oct-22 Mon ### ### ### ### 114,943 0 ### ### 0.0
2018-Oct-19 Fri ### ### ### ### 1,133,771 0 83.9 83.9 0.0
2018-Oct-18 Thu 3 ### ### ### 122,073 0 ### ### 0.0
2018-Oct-17 Wed ### 3.025 ### ### ### ### 0.0
2018-Oct-16 Tue ### ### ### ### 25.8 25.8 0.0
2018-Oct-15 Mon 3 ### ### ### ### ### 0.0
2018-Oct-12 Fri ### ### ### ### ### ### 0.0
2018-Oct-11 Thu ### ### ### ### 88.2 88.2 0.0
2018-Oct-10 Wed ### ### ### ### 28.2 28.2 0.0
2018-Oct-09 Tue ### ### ### ### 92.3 92.3 0.0
2018-Oct-08 Mon ### ### ### ### 36.5 36.5 0.0
2018-Oct-05 Fri ### ### ### ### 424,127 0 84.4 84.4 0.0
2018-Oct-04 Thu ### ### ### ### 127,240 0 79.9 79.9 0.0
2018-Oct-03 Wed 3 3 ### ### 140,624 ### 24.0 24.0 0.0
2018-Oct-02 Tue ### ### ### ### 52,276 0 87.6 87.6 0.0
2018-Oct-01 Mon ### ### ### 3 74,122 0 22.4 22.4 0.2
2018-Sep-28 Fri ### ### ### ### ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 158,054 0 ### ### 0.0
2018-Sep-26 Wed ### ### ### ### 9.8 9.8 0.0
2018-Sep-25 Tue ### ### ### ### ### ### 0.0
2018-Sep-24 Mon ### ### ### ### 232,551 0 19.6 19.6 0.0
2018-Sep-21 Fri ### ### ### ### 242,177 0 ### ### 0.0
2018-Sep-20 Thu ### ### ### ### 24.7 24.7 0.0
2018-Sep-19 Wed 3 ### 3 ### ### ### 0.0
2018-Sep-18 Tue ### ### ### 3 256,555 0 ### ### 0.2
2018-Sep-17 Mon ### ### ### ### 89.2 89.2 0.0
2018-Sep-14 Fri ### 2.955 2.88 ### 598,440 1,745,948 ### ### 0.0
2018-Sep-13 Thu ### ### ### ### 175,654 0 83.2 83.2 0.0
2018-Sep-12 Wed 2.84 ### 2.82 ### ### ### 0.0
2018-Sep-11 Tue 2.78 2.83 2.78 2.8 336,321 943,380 ### ### 0.2
2018-Sep-10 Mon ### 2.79 ### 2.78 ### ### 0.2
2018-Sep-07 Fri ### ### ### ### 79,742 0 ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 24.6 24.6 0.0
2018-Sep-05 Wed ### ### ### ### 175,385 0 ### ### 0.0
2018-Sep-04 Tue ### ### ### ### ### ### 0.0
2018-Sep-03 Mon ### 2.655 ### ### 220,456 292,655 ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 27.3 27.3 0.0
2018-Aug-30 Thu 2.7 2.745 ### 2.73 81.3 81.3 ###
2018-Aug-29 Wed 2.7 2.81 ### 2.7 169,087 ### ### ### 0.2
2018-Aug-28 Tue 2.71 2.725 2.645 2.7 260,284 ### ### ### 0.2
2018-Aug-27 Mon 2.77 2.77 ### 2.71 ### ### ###
2018-Aug-24 Fri 2.82 2.89 ### 2.74 ### ### 0.2
2018-Aug-23 Thu 2.8 ### 2.77 2.82 77.4 77.4 ###
2018-Aug-22 Wed 2.77 2.88 2.76 2.86 ### ### 0.2
2018-Aug-21 Tue 2.79 2.8 2.75 2.77 ### ### 0.2
2018-Aug-20 Mon 2.73 2.8 2.72 2.8 79,344 218,989 ### ### 0.2
2018-Aug-17 Fri 2.74 2.74 ### 2.74 ### ### 0.2
2018-Aug-16 Thu 2.73 2.745 ### 2.7 ### ### 0.2
2018-Aug-15 Wed 2.75 2.75 2.72 2.73 ### ### ###
2018-Aug-14 Tue 2.7 2.75 ### 2.7 55,953 ### 68.3 68.3 0.2
2018-Aug-13 Mon 2.71 2.78 ### 2.7 40.5 40.5 0.2
2018-Aug-10 Fri 2.73 2.73 ### 2.71 34,558 47,171 ### ### ###
2018-Aug-09 Thu ### 2.73 ### ### 69.7 69.7 0.0
2018-Aug-08 Wed ### 2.72 ### ### 61,449 83,570 78.6 78.6 0.0
2018-Aug-07 Tue ### ### ### ### 31.8 31.8 0.0
2018-Aug-06 Mon 2.76 2.78 ### ### 26,922 37,421 ### ### 0.0
2018-Aug-03 Fri ### 2.77 ### 2.71 84.5 84.5 ###
2018-Aug-02 Thu 2.7 2.7 ### ### 133,272 ### 23.0 23.0 0.0
2018-Aug-01 Wed 2.87 2.87 ### ### 87,874 ### 5.9 5.9 0.0
2018-Jul-31 Tue 2.89 2.89 2.77 2.79 95,825 271,184 13.2 13.2 ###
2018-Jul-30 Mon 2.87 ### 2.84 2.85 159,585 ### 31.1 31.1 ###
2018-Jul-27 Fri 2.89 ### 2.82 2.86 ### ### 0.2
2018-Jul-26 Thu 2.77 2.88 2.76 2.88 140,372 395,849 93.2 93.2 0.2
2018-Jul-25 Wed 2.79 2.79 ### 2.78 158,656 221,325 ### ### 0.2
2018-Jul-24 Tue 2.7 2.78 ### 2.78 92.4 92.4 0.2
2018-Jul-23 Mon ### 2.7 ### ### ### ### 0.0
2018-Jul-20 Fri 2.59 ### 2.54 ### 163,140 207,187 87.2 87.2 0.0
2018-Jul-19 Thu ### ### 2.47 2.54 304,273 375,777 ### ### ###
2018-Jul-18 Wed ### 2.675 2.58 2.59 239,956 630,484 ### ### 0.2
2018-Jul-17 Tue ### ### ### ### 52,525 0 ### ### 0.0
2018-Jul-16 Mon ### 2.685 ### ### 91,375 122,670 ### ### 0.0
2018-Jul-13 Fri ### 2.675 ### ### ### ### 0.0
2018-Jul-12 Thu ### ### ### ### 216,383 0 29.1 29.1 0.0
2018-Jul-11 Wed 2.71 2.72 ### ### ### ### 0.0
2018-Jul-10 Tue ### 2.77 ### 2.71 305,187 422,683 86.9 86.9 ###
2018-Jul-09 Mon ### ### ### ### 270,322 0 74.1 74.1 0.0
2018-Jul-06 Fri 2.75 ### ### ### 279,324 0 6.9 6.9 0.0
2018-Jul-05 Thu 2.79 2.79 ### 2.71 13.3 13.3 ###
2018-Jul-04 Wed 2.84 2.86 2.71 2.75 12.7 12.7 ###
2018-Jul-03 Tue ### ### 2.81 2.85 11.7 11.7 ###
2018-Jul-02 Mon 3 ### ### ### 209,945 0 ### ### 0.0
2018-Jun-29 Fri ### ### ### 3 ### ### 0.2
2018-Jun-28 Thu ### ### 2.89 ### 545,184 ### ### ### 0.0
2018-Jun-27 Wed ### ### 2.89 ### ### ### 0.0
2018-Jun-26 Tue ### ### ### ### 259,182 0 18.9 18.9 0.0
2018-Jun-25 Mon ### ### ### ### 455,071 0 85.3 85.3 0.0
2018-Jun-22 Fri ### ### 2.89 ### 35.1 35.1 0.0
2018-Jun-21 Thu 2.84 ### 2.825 ### 1,174,778 1,659,373 86.8 86.8 0.0
2018-Jun-20 Wed 2.7 2.75 ### 2.7 110,247 151,589 67.4 67.4 0.2
2018-Jun-19 Tue 2.81 2.84 2.71 2.73 ### ### ###
2018-Jun-18 Mon 2.86 2.86 2.76 2.8 ### ### 0.2
2018-Jun-15 Fri ### ### 2.83 2.87 ### ### ###
2018-Jun-14 Thu 2.84 ### 2.84 ### 86.1 86.1 0.0
2018-Jun-13 Wed 2.82 ### 2.82 2.88 224,449 316,473 ### ### 0.2
2018-Jun-12 Tue 2.78 2.88 2.78 2.81 82.9 82.9 ###
2018-Jun-08 Fri 2.75 ### 2.71 2.78 198,673 ### 83.1 83.1 0.2
2018-Jun-07 Thu 2.57 2.74 2.57 2.74 262,822 ### 97.7 97.7 0.2
2018-Jun-06 Wed 2.58 2.625 2.53 ### ### ### 0.0
2018-Jun-05 Tue ### ### 2.52 ### 315,577 397,627 ### ### 0.0
2018-Jun-04 Mon ### ### 2.46 2.56 496,357 ### 20.2 20.2 0.2
2018-Jun-01 Fri ### 2.685 2.59 ### 176,770 ### ### ### 0.0
2018-May-31 Thu 2.79 2.79 ### ### 180,526 ### ### ### 0.0
2018-May-30 Wed 2.7 2.75 ### 2.71 107,547 147,877 ### ### ###
2018-May-29 Tue 2.76 2.785 2.74 2.74 26.6 26.6 0.2
2018-May-28 Mon 2.8 2.81 2.76 2.78 31.1 31.1 0.2
2018-May-25 Fri 2.81 2.83 2.8 2.8 115,770 ### ### ### 0.2
2018-May-24 Thu 2.85 2.85 2.81 2.82 23.3 23.3 ###
2018-May-23 Wed 2.85 ### 2.83 2.84 34.8 34.8 0.2
2018-May-22 Tue 2.84 ### ### 2.85 80.2 80.2 ###
2018-May-21 Mon 2.88 2.88 2.81 2.83 124,122 353,127 19.3 19.3 0.2
2018-May-18 Fri ### ### 2.855 2.88 ### ### 0.2
2018-May-17 Thu 2.88 2.88 2.82 2.86 27.0 27.0 0.2
2018-May-16 Wed 2.82 ### 2.785 2.87 ### ### ###
2018-May-15 Tue 2.74 2.8 2.72 2.8 329,870 910,441 ### ### 0.2
2018-May-14 Mon 2.76 2.77 ### 2.72 ### ### 0.2
2018-May-11 Fri ### 2.78 ### 2.74 93.1 93.1 0.2
2018-May-10 Thu 2.48 2.59 2.48 2.59 93.3 93.3 0.2
2018-May-09 Wed 2.52 2.52 2.49 2.52 ### ### ###
2018-May-08 Tue 2.52 ### 2.5 2.5 29.9 29.9 0.2
2018-May-07 Mon 2.51 2.54 2.47 2.53 134,081 335,872 80.1 80.1 ###
2018-May-04 Fri 2.44 ### ### 2.5 ### ### 0.2
2018-May-03 Thu 2.46 2.47 2.42 2.43 ### ### ###
2018-May-02 Wed 2.51 2.51 2.425 2.46 ### ### 0.2
2018-May-01 Tue 2.54 2.58 2.49 2.5 24.1 24.1 0.2
2018-Apr-30 Mon 2.5 2.52 ### 2.48 217,685 274,283 ### ### 0.2
2018-Apr-27 Fri 2.57 ### 2.525 2.56 59,275 ### ### ### 0.2
2018-Apr-26 Thu ### ### 2.58 ### 229,159 ### ### ### 0.0
2018-Apr-24 Tue 2.48 2.675 2.44 ### ### ### 0.0
2018-Apr-23 Mon 2.48 2.54 2.46 2.5 81.4 81.4 0.2
2018-Apr-20 Fri 2.55 2.555 2.425 2.47 357,379 889,873 ### ### ###
2018-Apr-19 Thu ### 2.53 ### 2.48 361,745 ### 94.9 94.9 0.2
2018-Apr-18 Wed ### ### 2.23 ### 4,993,375 ### ### ### 0.0
2018-Apr-17 Tue ### ### ### ### 124,123 0 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 30.8 30.8 0.0
2018-Apr-13 Fri 2.44 2.44 ### ### ### ### 0.0
2018-Apr-12 Thu 2.41 2.44 ### 2.41 ### ### 0.2
2018-Apr-11 Wed 2.4 2.45 ### 2.42 841,751 1,031,144 77.4 77.4 0.2
2018-Apr-10 Tue ### 2.43 ### 2.4 158,389 192,442 86.0 86.0 ###
2018-Apr-09 Mon 2.44 2.45 ### 2.45 332,143 406,875 ### ### 0.2
2018-Apr-06 Fri 2.5 2.5 2.41 2.45 463,445 1,137,757 ### ### 0.2
2018-Apr-05 Thu ### ### 2.4 2.5 1,200,584 ### ### ### 0.2
2018-Apr-04 Wed 2.7 2.72 ### ### ### ### 0.0
2018-Apr-03 Tue ### ### ### ### ### ### 0.0
2018-Mar-29 Thu 2.5 ### 2.48 ### 253,724 ### 91.7 91.7 0.0
2018-Mar-28 Wed 2.52 2.55 2.485 2.5 ### ### 0.2
2018-Mar-27 Tue 2.54 2.54 2.49 2.52 ### ### ###
2018-Mar-26 Mon 2.53 2.55 2.42 2.54 ### ### ###
2018-Mar-23 Fri 2.52 2.59 2.51 2.55 ### ### 0.2
2018-Mar-22 Thu 2.5 2.55 ### 2.52 77.4 77.4 ###
2018-Mar-21 Wed 2.47 2.52 2.46 2.51 ### ### ###
2018-Mar-20 Tue 2.48 2.51 2.46 2.5 171,221 425,484 78.8 78.8 0.2
2018-Mar-19 Mon 2.47 2.475 ### 2.47 74.3 74.3 ###
2018-Mar-16 Fri 2.46 2.49 2.45 2.47 69.9 69.9 ###
2018-Mar-15 Thu 2.5 2.51 2.45 2.5 68.1 68.1 0.2
2018-Mar-14 Wed 2.48 2.51 2.47 2.5 353,445 880,078 ### ### 0.2
2018-Mar-13 Tue 2.5 2.5 2.44 2.48 330,554 ### 33.0 33.0 0.2
2018-Mar-12 Mon 2.46 2.5 ### 2.5 754,183 942,728 83.3 83.3 0.2
2018-Mar-09 Fri 2.55 2.56 2.46 2.52 662,874 ### 22.1 22.1 ###
2018-Mar-08 Thu 2.47 2.58 2.43 2.56 ### ### 0.2
2018-Mar-07 Wed 2.55 2.57 ### 2.5 ### ### 0.2
2018-Mar-06 Tue 2.52 2.59 2.49 2.57 84.9 84.9 ###
2018-Mar-05 Mon ### ### 2.51 2.55 19.5 19.5 0.2
2018-Mar-02 Fri ### 2.72 ### ### ### ### 0.0
2018-Mar-01 Thu 2.84 2.86 2.74 2.76 ### ### 0.2
2018-Feb-28 Wed 2.83 2.88 2.8 2.84 ### ### 0.2
2018-Feb-27 Tue ### ### 2.81 2.85 703,756 988,777 ### ### ###
2018-Feb-26 Mon 2.84 ### 2.84 ### ### ### 0.0
2018-Feb-23 Fri 2.88 ### ### ### 2,578,782 0 ### ### 0.0
2018-Feb-22 Thu ### ### ### ### ### ### 0.0
2018-Feb-21 Wed ### ### 3.145 ### ### ### 0.0
2018-Feb-20 Tue ### 3.21 ### ### 34.0 34.0 0.0
2018-Feb-19 Mon 3.2 3.2 ### 3.2 125,223 200,356 ### ### 0.2
2018-Feb-16 Fri 3.2 3.22 ### ### ### ### 0.0
2018-Feb-15 Thu 3.2 3.23 3.145 3.2 613,978 1,957,054 63.1 63.1 0.2
2018-Feb-14 Wed ### ### ### ### 36.0 36.0 0.0
2018-Feb-13 Tue ### ### ### ### 527,688 0 ### ### 0.0
2018-Feb-12 Mon ### ### ### ### ### ### 0.0
2018-Feb-09 Fri 3 ### 2.73 ### 611,079 834,122 84.3 84.3 0.0
2018-Feb-08 Thu 3.24 3.24 ### ### 469,254 ### 23.1 23.1 0.0
2018-Feb-07 Wed 3.25 3.29 3.24 3.25 941,279 3,073,275 ### ### 0.2
2018-Feb-06 Tue 3.2 3.21 ### ### 51.4 51.4 0.0
2018-Feb-05 Mon ### ### 3.2 ### 1,599,747 ### 83.0 83.0 0.0
2018-Feb-02 Fri 3.2 ### 3.2 ### 92.2 92.2 0.0
2018-Feb-01 Thu ### ### ### ### 725,982 0 ### ### 0.0
2018-Jan-31 Wed ### ### ### ### 731,941 0 67.5 67.5 0.0
2018-Jan-30 Tue ### ### ### ### 270,357 0 80.0 80.0 0.0
2018-Jan-29 Mon ### ### ### ### ### ### 0.0
2018-Jan-25 Thu ### ### ### ### 217,044 0 75.6 75.6 0.0
2018-Jan-24 Wed ### ### ### ### 150,280 0 ### ### 0.0
2018-Jan-23 Tue ### ### ### ### 84.7 84.7 0.0
2018-Jan-22 Mon ### ### ### 3 30.9 30.9 0.2
2018-Jan-19 Fri ### ### ### ### ### ### 0.0
2018-Jan-18 Thu 3 ### ### ### 1,681,754 0 85.0 85.0 0.0
2018-Jan-17 Wed ### ### 2.975 ### 163,321 ### 37.9 37.9 0.0
2018-Jan-16 Tue 3 ### ### ### 86.3 86.3 0.0
2018-Jan-15 Mon ### 3 ### 3 621,022 ### 84.4 84.4 0.2
2018-Jan-12 Fri ### ### 2.82 ### ### ### 0.0
2018-Jan-11 Thu ### ### ### ### ### ### 0.0
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri ### 2.975 ### ### 315,327 469,048 79.3 79.3 0.0
2017-Dec-28 Thu ### ### ### ### 178,457 0 69.4 69.4 0.0
2017-Dec-27 Wed 2.85 ### 2.85 ### 237,577 338,547 84.9 84.9 0.0
2017-Dec-22 Fri 2.85 2.88 2.845 2.85 ### ### ###
2017-Dec-21 Thu 2.85 2.86 2.845 2.85 840,588 2,397,777 63.1 63.1 ###
2017-Dec-20 Wed 2.8 2.83 2.775 2.83 355,242 ### ### ### 0.2
2017-Dec-19 Tue 2.7 2.88 2.7 2.81 1,207,654 3,369,354 92.3 92.3 ###
2017-Dec-18 Mon 2.73 ### ### 2.7 1,114,549 0 25.3 25.3 0.2
2017-Dec-15 Fri 2.73 ### ### 2.73 3,104,643 0 ### ### ###
2017-Dec-08 Fri 2.44 2.46 2.43 2.46 414,826 1,014,249 74.9 74.9 0.2
2017-Dec-07 Thu ### 2.45 ### 2.44 ### ### 0.2
2017-Dec-06 Wed ### ### ### ### ### ### 0.0
2017-Dec-05 Tue 2.47 2.47 ### ### 14.1 14.1 0.0
2017-Dec-04 Mon 2.46 2.485 2.44 2.47 305,174 ### ### ### ###
2017-Dec-01 Fri 2.4 2.46 2.4 2.46 84.4 84.4 0.2
2017-Nov-30 Thu ### 2.4 ### 2.4 392,624 471,148 ### ### ###
2017-Nov-29 Wed ### ### ### ### 75.4 75.4 0.0
2017-Nov-28 Tue ### ### ### ### ### ### 0.0
2017-Nov-27 Mon ### ### ### ### 136,182 0 ### ### 0.0
2017-Nov-24 Fri ### ### ### ### ### ### 0.0
2017-Nov-23 Thu ### ### ### ### 76,177 0 ### ### 0.0
2017-Nov-22 Wed ### ### ### ### 336,385 0 70.6 70.6 0.0
2017-Nov-21 Tue ### ### ### ### 66.7 66.7 0.0
2017-Nov-20 Mon ### 2.355 ### ### ### ### 0.0
2017-Nov-17 Fri ### ### ### ### 86,049 0 ### ### 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 238,159 0 ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 144,276 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 75,843 0 78.0 78.0 0.0
2017-Nov-10 Fri ### ### ### ### 77,943 0 ### ### 0.0
2017-Nov-09 Thu ### ### ### ### 272,927 0 ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 94,225 0 ### ### 0.0
2017-Nov-07 Tue ### ### ### ### 240,022 0 61.5 61.5 0.0
2017-Nov-06 Mon ### 2.4 ### ### ### ### 0.0
2017-Nov-03 Fri ### 2.4 ### 2.4 201,271 241,525 ### ### ###
2017-Nov-02 Thu ### ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 74.3 74.3 0.0
2017-Oct-31 Tue ### ### 2.28 ### ### ### 0.0
2017-Oct-30 Mon 2.26 2.345 2.26 ### 338,225 ### ### ### 0.0
2017-Oct-27 Fri 2.24 2.29 2.23 2.26 443,076 1,001,351 ### ### ###
2017-Oct-26 Thu 2.23 2.24 2.22 2.23 150,443 335,487 70.0 70.0 ###
2017-Oct-25 Wed 2.22 2.24 2.22 2.23 72.3 72.3 ###
2017-Oct-24 Tue 2.22 2.24 2.21 2.23 228,152 ### ### ### ###
2017-Oct-23 Mon 2.26 2.26 2.2 2.22 ### ### 0.2
2017-Oct-20 Fri 2.2 2.255 ### 2.24 ### ### ###
2017-Oct-19 Thu ### 2.2 ### ### 1,089,441 1,198,385 ### ### 0.0
2017-Oct-18 Wed ### 2.2 ### ### 115,374 ### ### ### 0.0
2017-Oct-17 Tue ### 2.2 ### ### 30.1 30.1 0.0
2017-Oct-16 Mon ### 2.2 ### ### 244,642 ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 163,884 0 ### ### 0.0
2017-Oct-12 Thu ### 2.2 ### 2.2 210,143 231,157 ### ### 0.2
2017-Oct-11 Wed 2.2 2.24 ### ### 160,555 179,821 ### ### 0.0
2017-Oct-10 Tue ### 2.22 ### 2.22 ### ### 0.2
2017-Oct-09 Mon ### ### ### ### 72.9 72.9 0.0
2017-Oct-06 Fri ### ### ### ### 286,248 0 82.3 82.3 0.0
2017-Oct-05 Thu ### ### ### ### 25.3 25.3 0.0
2017-Oct-04 Wed ### ### ### ### 1,034,876 0 80.5 80.5 0.0
2017-Oct-03 Tue ### ### ### ### 81.6 81.6 0.0
2017-Oct-02 Mon ### ### ### ### 16.2 16.2 0.0
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu ### 2.045 ### ### 72.1 72.1 0.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue 2 2.045 2 ### 282,029 ### 86.8 86.8 0.0
2017-Sep-25 Mon ### ### 2 ### ### ### 0.0
2017-Sep-22 Fri ### ### ### ### 254,341 0 ### ### 0.0
2017-Sep-21 Thu ### ### ### ### 21.0 21.0 0.0
2017-Sep-20 Wed ### ### ### ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### 225,440 0 77.7 77.7 0.0
2017-Sep-18 Mon 2 ### ### ### ### ### 0.0
2017-Sep-15 Fri 2 ### ### 2 201,958 0 ### ### 0.1
2017-Sep-14 Thu ### ### 2 2 64,821 64,821 27.0 27.0 0.1
2017-Sep-13 Wed ### ### 2 2 ### ### 0.1
2017-Sep-12 Tue 2 ### ### ### ### ### 0.0
2017-Sep-11 Mon ### ### 1.987 2 71.9 71.9 0.1
2017-Sep-08 Fri 2 ### ### 2 70.4 70.4 0.1
2017-Sep-07 Thu 2 ### ### ### ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 419,255 0 78.8 78.8 0.0
2017-Sep-05 Tue ### ### ### 1.955 148,954 0 ### ### ###
2017-Sep-04 Mon ### 1.955 ### ### ### ### 0.0
2017-Sep-01 Fri ### ### ### ### ### ### 0.0
2017-Aug-31 Thu ### 1.945 ### ### 1,107,857 ### 63.5 63.5 0.0
2017-Aug-30 Wed ### 1.925 1.885 1.925 143,783 ### ### ### 0.1
2017-Aug-29 Tue ### 1.945 1.85 1.945 175,675 333,343 86.3 86.3 0.1
2017-Aug-28 Mon 1.89 1.985 1.875 1.955 93.2 93.2 ###
2017-Aug-25 Fri 1.87 ### 1.755 ### 79.5 79.5 0.0
2017-Aug-24 Thu 1.88 ### 1.87 1.88 66.4 66.4 0.1
2017-Aug-23 Wed 1.88 1.88 ### 1.875 ### ### ###
2017-Aug-22 Tue 1.89 1.89 1.855 1.875 200,478 ### ### ### ###
2017-Aug-21 Mon ### ### 1.875 1.89 100,778 94,479 ### ### ###
2017-Aug-18 Fri ### ### 1.88 ### ### ### 0.0
2017-Aug-17 Thu ### ### ### ### 67.8 67.8 0.0
2017-Aug-16 Wed ### ### ### ### ### ### 0.0
2017-Aug-15 Tue 1.925 ### ### ### 28.4 28.4 0.0
2017-Aug-14 Mon ### ### ### ### 109,353 0 72.5 72.5 0.0
2017-Aug-11 Fri ### ### ### ### 86,944 0 ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 149,276 0 ### ### 0.0
2017-Aug-09 Wed ### 1.925 ### 1.925 38,129 ### ### ### 0.1
2017-Aug-08 Tue 1.925 ### ### ### 100,122 0 ### ### 0.0
2017-Aug-07 Mon ### ### ### 1.925 72.6 72.6 0.1
2017-Aug-04 Fri 1.922 ### ### ### 53,388 0 ### ### 0.0
2017-Aug-03 Thu 1.945 ### ### ### 254,889 0 ### ### 0.0
2017-Aug-02 Wed ### ### ### 1.945 176,189 0 ### ### 0.1
2017-Aug-01 Tue ### 1.942 1.925 1.925 ### ### 0.1
2017-Jul-31 Mon ### ### ### ### 34,852 0 ### ### 0.0
2017-Jul-28 Fri ### ### ### ### ### ### 0.0
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 97,528 0 ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 430,426 0 23.2 23.2 0.0
2017-Jul-24 Mon ### 1.945 ### ### 57,081 ### 24.0 24.0 0.0
2017-Jul-21 Fri ### 1.945 ### 1.945 112,723 109,623 68.5 68.5 0.1
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### 1.955 74.8 74.8 ###
2017-Jul-18 Tue ### 1.955 ### ### 86.5 86.5 0.0
2017-Jul-17 Mon ### ### ### ### ### ### 0.0
2017-Jul-14 Fri ### ### 1.945 ### 68.6 68.6 0.0
2017-Jul-13 Thu ### ### 1.945 ### 117,386 114,157 72.5 72.5 0.0
2017-Jul-12 Wed ### 1.955 ### ### ### ### 0.0
2017-Jul-11 Tue ### 1.955 ### ### 136,548 133,475 ### ### 0.0
2017-Jul-10 Mon ### ### ### ### 144,259 0 27.2 27.2 0.0
2017-Jul-07 Fri ### ### ### ### 82.7 82.7 0.0
2017-Jul-06 Thu ### ### ### ### 106,355 0 ### ### 0.0
2017-Jul-05 Wed 1.955 1.955 ### ### ### ### 0.0
2017-Jul-04 Tue ### ### ### ### ### ### 0.0
2017-Jul-03 Mon 1.89 1.955 1.86 ### 468,549 893,757 ### ### 0.0
2017-Jun-30 Fri ### ### 1.875 1.89 ### ### ###
2017-Jun-29 Thu ### ### 1.88 1.925 71,884 67,570 25.9 25.9 0.1
2017-Jun-28 Wed 1.87 ### 1.87 ### 88.4 88.4 0.0
2017-Jun-27 Tue 1.88 ### 1.86 1.87 100,781 93,726 ### ### ###
2017-Jun-26 Mon ### ### 1.86 1.875 129,842 120,753 ### ### ###
2017-Jun-23 Fri ### ### 1.875 1.875 139,085 ### 14.3 14.3 ###
2017-Jun-22 Thu ### 1.945 ### ### 133,349 129,681 22.2 22.2 0.0
2017-Jun-21 Wed ### ### ### ### ### ### 0.0
2017-Jun-20 Tue 1.975 ### ### 1.985 ### ### ###
2017-Jun-19 Mon ### 2.025 ### ### ### ### 0.0
2017-Jun-16 Fri ### ### ### 2 259,682 0 ### ### 0.1
2017-Jun-15 Thu ### ### 1.945 ### 322,483 ### 86.1 86.1 0.0
2017-Jun-14 Wed ### 1.972 ### ### 162,755 160,476 76.6 76.6 0.0
2017-Jun-13 Tue ### ### ### ### 299,742 0 71.3 71.3 0.0
2017-Jun-09 Fri ### ### ### ### 482,279 0 ### ### 0.0
2017-Jun-08 Thu ### 1.985 1.877 ### 262,075 ### 10.4 10.4 0.0
2017-Jun-07 Wed ### 2 ### ### ### ### 0.0
2017-Jun-06 Tue 2 ### ### ### 38.8 38.8 0.0
2017-Jun-05 Mon ### ### ### 1.985 75.6 75.6 ###
2017-Jun-02 Fri ### ### ### ### 564,558 0 74.5 74.5 0.0
2017-Jun-01 Thu ### ### ### ### 74.2 74.2 0.0
2017-May-31 Wed 1.955 ### ### ### ### ### 0.0
2017-May-30 Tue ### 2 1.945 ### 797,243 ### ### ### 0.0
2017-May-29 Mon ### ### ### ### 280,424 0 ### ### 0.0
2017-May-26 Fri 1.975 ### ### ### 460,074 0 92.9 92.9 0.0
2017-May-25 Thu ### ### ### ### 78,653 0 81.1 81.1 0.0
2017-May-24 Wed ### ### ### 1.955 734,421 0 72.4 72.4 ###
2017-May-23 Tue 1.955 ### ### 1.945 1,022,876 0 29.4 29.4 0.1
2017-May-22 Mon ### ### ### ### 1,017,048 0 66.8 66.8 0.0
2017-May-19 Fri ### ### ### ### 287,050 0 22.1 22.1 0.0
2017-May-18 Thu ### 1.972 1.942 1.955 244,489 ### 33.2 33.2 ###
2017-May-17 Wed ### ### ### 1.985 149,943 0 ### ### ###
2017-May-16 Tue 1.955 2 1.952 ### 665,677 1,315,377 88.7 88.7 0.0
2017-May-15 Mon 1.975 1.975 ### ### 33.9 33.9 0.0
2017-May-12 Fri ### ### ### ### 670,450 0 83.5 83.5 0.0
2017-May-11 Thu 1.925 1.945 ### ### 195,829 190,443 73.3 73.3 0.0
2017-May-10 Wed ### ### 1.89 1.925 ### ### 0.1
2017-May-09 Tue ### ### ### ### 138,148 0 ### ### 0.0
2017-May-08 Mon 1.89 1.925 1.887 ### 169,275 ### ### ### 0.0
2017-May-05 Fri 1.875 ### 1.87 1.89 79.2 79.2 ###
2017-May-04 Thu 1.88 ### 1.84 1.86 266,680 245,345 ### ### 0.1
2017-May-03 Wed 1.89 ### 1.86 1.86 ### ### 0.1
2017-May-02 Tue ### ### 1.89 ### 29.2 29.2 0.0
2017-May-01 Mon ### ### 1.855 ### ### ### 0.0
2017-Apr-28 Fri ### ### ### ### 269,987 0 32.0 32.0 0.0
2017-Apr-27 Thu ### ### ### ### 253,784 0 71.2 71.2 0.0
2017-Apr-26 Wed ### ### ### ### 396,275 0 30.0 30.0 0.0
2017-Apr-24 Mon ### ### ### ### 91.2 91.2 0.0
2017-Apr-21 Fri 1.89 ### 1.89 ### 1,062,644 ### 75.5 75.5 0.0
2017-Apr-20 Thu ### ### 1.89 1.89 ### ### ###
2017-Apr-19 Wed 1.885 1.89 1.87 1.88 356,840 670,859 33.6 33.6 0.1
2017-Apr-18 Tue ### ### 1.86 1.885 255,045 ### 40.3 40.3 0.1
2017-Apr-13 Thu 1.86 ### ### ### 88.0 88.0 0.0
2017-Apr-12 Wed ### 1.88 ### 1.87 528,652 ### 93.7 93.7 ###
2017-Apr-11 Tue 1.81 1.825 1.8 1.825 79.1 79.1 ###
2017-Apr-10 Mon ### 1.82 1.78 ### ### ### 0.0
2017-Apr-07 Fri 1.8 1.82 1.78 1.81 324,352 ### 78.2 78.2 ###
2017-Apr-06 Thu ### ### 1.755 1.775 238,141 ### ### ### ###
2017-Apr-05 Wed ### 1.82 1.787 1.8 31.3 31.3 0.1
2017-Apr-04 Tue 1.81 ### 1.78 1.8 ### ### 0.1
2017-Apr-03 Mon 1.83 1.83 1.78 ### ### ### 0.0
2017-Mar-31 Fri ### 1.82 ### ### 78.7 78.7 0.0
2017-Mar-30 Thu 1.81 1.84 1.77 ### ### ### 0.0
2017-Mar-29 Wed 1.8 1.84 1.76 1.84 85.9 85.9 ###
2017-Mar-28 Tue 1.755 1.825 1.75 1.8 ### ### 0.1
2017-Mar-27 Mon 1.775 1.775 1.74 1.755 166,870 293,274 ### ### 0.1
2017-Mar-24 Fri 1.785 ### 1.785 1.8 ### ### 0.1
2017-Mar-23 Thu 1.8 1.8 1.775 1.78 20.4 20.4 0.1
2017-Mar-22 Wed 1.77 1.81 ### 1.81 264,850 239,689 88.9 88.9 ###
2017-Mar-21 Tue 1.78 1.8 ### 1.8 256,876 231,188 78.4 78.4 0.1
2017-Mar-20 Mon 1.78 1.787 1.755 1.78 ### ### 0.1
2017-Mar-17 Fri 1.78 ### 1.78 1.79 ### ### 0.1
2017-Mar-16 Thu 1.785 ### 1.78 1.785 ### ### 0.1
2017-Mar-15 Wed 1.78 1.8 1.78 ### 187,745 ### 77.5 77.5 0.0
2017-Mar-14 Tue ### ### 1.78 1.78 237,147 ### 15.9 15.9 0.1
2017-Mar-13 Mon 1.83 1.83 1.81 1.81 195,844 ### ### ### ###
2017-Mar-10 Fri 1.82 ### ### 1.825 70.4 70.4 ###
2017-Mar-09 Thu 1.82 1.845 ### 1.825 232,383 214,373 ### ### ###
2017-Mar-08 Wed ### 1.85 ### 1.825 76.7 76.7 ###
2017-Mar-07 Tue ### ### 1.78 ### 557,678 ### 74.3 74.3 0.0
2017-Mar-06 Mon 1.87 1.87 1.75 ### 9.0 9.0 0.0
2017-Mar-03 Fri ### ### 1.845 1.845 438,558 ### ### ### ###
2017-Mar-02 Thu ### ### ### 1.89 ### ### ###
2017-Mar-01 Wed ### ### ### 1.925 302,026 0 ### ### 0.1
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon 2 2 ### 1.985 ### ### ###
2017-Feb-24 Fri ### ### ### 1.985 ### ### ###
2017-Feb-23 Thu ### ### ### ### 285,543 0 79.2 79.2 0.0
2017-Feb-22 Wed ### ### 2 ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### 382,174 0 ### ### 0.0
2017-Feb-20 Mon ### ### ### ### ### ### 0.0
2017-Feb-17 Fri ### ### ### 1.955 93.2 93.2 ###
2017-Feb-16 Thu 1.82 ### ### 1.85 410,349 0 ### ### 0.1
2017-Feb-15 Wed 1.81 ### 1.78 1.82 76.7 76.7 ###
2017-Feb-14 Tue 1.82 1.83 1.78 ### 412,940 745,356 ### ### 0.0
2017-Feb-13 Mon 1.75 1.83 1.75 1.825 441,553 790,379 91.4 91.4 ###
2017-Feb-10 Fri 1.755 1.78 1.752 1.77 73.7 73.7 ###
2017-Feb-09 Thu 1.75 1.77 ### 1.77 330,885 ### ### ### ###
2017-Feb-08 Wed 1.76 1.77 1.74 1.74 330,775 ### ### ### 0.1
2017-Feb-07 Tue 1.76 1.77 1.745 ### 134,485 236,357 73.0 73.0 0.0
2017-Feb-06 Mon 1.76 ### 1.75 ### 78.5 78.5 0.0
2017-Feb-03 Fri 1.76 1.775 1.74 1.76 72.4 72.4 0.1
2017-Feb-02 Thu 1.755 1.77 1.745 1.76 164,354 288,852 ### ### 0.1
2017-Feb-01 Wed 1.75 ### 1.74 1.76 73.5 73.5 0.1
2017-Jan-31 Tue 1.77 1.77 1.73 1.75 ### ### 0.1
2017-Jan-30 Mon ### 1.785 ### 1.755 90,228 80,528 85.1 85.1 0.1
2017-Jan-27 Fri 1.75 1.78 1.725 1.78 137,548 241,052 82.4 82.4 0.1
2017-Jan-25 Wed ### ### ### 1.75 ### ### 0.1
2017-Jan-24 Tue 1.725 ### 1.725 1.74 113,728 ### ### ### 0.1
2017-Jan-23 Mon 1.74 1.75 1.725 ### 51,954 90,270 ### ### 0.0
2017-Jan-20 Fri 1.75 1.76 1.72 1.75 ### ### 0.1
2017-Jan-19 Thu 1.745 1.75 1.72 ### 246,941 428,442 ### ### 0.0
2017-Jan-18 Wed 1.745 1.755 1.725 1.73 85,444 148,672 28.1 28.1 ###
2017-Jan-17 Tue ### 1.755 1.725 1.75 82.6 82.6 0.1
2017-Jan-16 Mon 1.755 1.755 ### ### 197,628 ### ### ### 0.0
2017-Jan-13 Fri 1.77 1.79 1.755 1.755 ### ### 0.1
2017-Jan-12 Thu 1.79 1.8 1.78 1.79 ### ### 0.1
2017-Jan-11 Wed 1.78 1.8 1.78 1.79 65,573 117,375 ### ### 0.1
2017-Jan-10 Tue 1.8 1.81 1.785 1.785 27.5 27.5 0.1
2017-Jan-09 Mon 1.82 ### ### 1.81 95,559 0 25.2 25.2 ###
2017-Jan-06 Fri 1.81 1.84 ### 1.84 84.2 84.2 ###
2017-Jan-05 Thu 1.825 ### 1.81 1.82 181,229 ### ### ### ###
2017-Jan-04 Wed 1.78 ### 1.77 ### 263,974 ### 90.5 90.5 0.0
2017-Jan-03 Tue 1.75 1.79 1.745 1.78 203,456 ### 81.7 81.7 0.1
2016-Dec-30 Fri 1.74 1.75 1.72 1.75 ### ### 0.1
2016-Dec-29 Thu ### 1.75 1.73 1.745 56,029 ### 71.0 71.0 0.1
2016-Dec-28 Wed 1.74 1.74 1.71 1.72 31,687 ### ### ### 0.1
2016-Dec-23 Fri ### 1.742 1.72 1.74 77.0 77.0 0.1
2016-Dec-22 Thu ### 1.745 1.73 1.74 72.1 72.1 0.1
2016-Dec-21 Wed 1.74 1.75 ### ### 216,876 ### 30.5 30.5 0.0
2016-Dec-20 Tue 1.78 1.78 1.74 1.74 14.8 14.8 0.1
2016-Dec-19 Mon 1.78 ### 1.77 1.78 ### ### 0.1
2016-Dec-16 Fri 1.76 1.79 1.76 1.77 ### ### ###
2016-Dec-15 Thu 1.78 ### ### ### 29.7 29.7 0.0
2016-Dec-14 Wed 1.79 1.8 1.77 ### 476,720 850,945 69.2 69.2 0.0
2016-Dec-13 Tue 1.78 1.8 1.76 1.8 ### ### 0.1
2016-Dec-12 Mon 1.75 ### 1.745 1.78 ### ### 0.1
2016-Dec-09 Fri 1.685 1.755 ### 1.755 ### ### 0.1
2016-Dec-08 Thu ### 1.687 ### 1.685 115,484 ### 74.7 74.7 ###
2016-Dec-07 Wed ### 1.675 ### ### 67.5 67.5 0.0
2016-Dec-06 Tue ### ### ### ### 201,620 0 ### ### 0.0
2016-Dec-05 Mon ### ### ### 1.645 209,920 0 ### ### 0.1
2016-Dec-02 Fri ### ### ### ### 183,672 0 80.9 80.9 0.0
2016-Dec-01 Thu ### ### 1.56 ### 431,250 336,375 ### ### 0.0
2016-Nov-30 Wed 1.73 1.73 ### ### 10.1 10.1 0.0
2016-Nov-29 Tue 1.74 1.74 ### 1.74 74.9 74.9 0.1
2016-Nov-28 Mon 1.75 1.76 ### 1.74 50,086 44,075 ### ### 0.1
2016-Nov-25 Fri 1.73 1.745 1.72 1.745 134,556 ### 76.9 76.9 0.1
2016-Nov-24 Thu 1.725 1.74 ### 1.73 84,184 73,240 77.5 77.5 ###
2016-Nov-23 Wed ### 1.73 ### ### ### ### 0.0
2016-Nov-22 Tue ### 1.725 ### 1.7 71.6 71.6 ###
2016-Nov-21 Mon 1.71 1.745 1.7 1.71 72.6 72.6 0.1
2016-Nov-18 Fri 1.75 1.772 1.73 ### 102,276 179,085 ### ### 0.0
2016-Nov-17 Thu 1.78 ### 1.73 1.79 113,371 ### ### ### 0.1
2016-Nov-16 Wed 1.71 ### 1.71 1.79 ### ### 0.1
2016-Nov-15 Tue 1.725 1.75 1.7 ### 103,949 ### ### ### 0.0
2016-Nov-14 Mon 1.74 1.755 1.71 ### ### ### 0.0
2016-Nov-11 Fri 1.75 1.75 ### 1.74 ### ### 0.1
2016-Nov-10 Thu ### 1.78 ### 1.74 241,789 ### 74.2 74.2 0.1
2016-Nov-09 Wed 1.775 1.78 ### 1.685 300,475 267,422 21.1 21.1 ###
2016-Nov-08 Tue 1.76 1.83 1.75 1.78 77.8 77.8 0.1
2016-Nov-07 Mon 1.74 1.75 ### 1.745 ### ### 0.1
2016-Nov-04 Fri 1.72 1.75 1.7 1.74 143,022 ### 85.2 85.2 0.1
2016-Nov-03 Thu ### 1.74 ### 1.725 257,320 ### ### ### ###
2016-Nov-02 Wed ### ### 1.71 1.73 ### ### ###
2016-Nov-01 Tue 1.82 ### 1.81 1.82 105,944 95,879 72.3 72.3 ###
2016-Oct-31 Mon 1.81 1.84 1.8 ### 79.8 79.8 0.0
2016-Oct-28 Fri 1.83 ### ### ### 130,757 0 73.5 73.5 0.0
2016-Oct-27 Thu 1.82 ### 1.82 1.83 82.0 82.0 ###
2016-Oct-26 Wed ### ### 1.82 1.825 41.9 41.9 ###
2016-Oct-25 Tue 1.82 ### 1.82 1.83 184,870 ### ### ### ###
2016-Oct-24 Mon 1.82 1.83 ### 1.825 77.9 77.9 ###
2016-Oct-21 Fri ### ### ### ### 115,251 0 73.5 73.5 0.0
2016-Oct-20 Thu ### 1.82 1.8 ### ### ### 0.0
2016-Oct-19 Wed 1.79 1.825 1.79 1.81 ### ### ###
2016-Oct-18 Tue 1.76 1.81 1.76 ### 140,185 ### 85.6 85.6 0.0
2016-Oct-17 Mon 1.78 1.79 1.76 1.775 248,871 441,746 ### ### ###
2016-Oct-14 Fri 1.8 1.8 1.76 1.785 277,627 494,176 ### ### 0.1
2016-Oct-13 Thu ### ### 1.79 1.8 ### ### 0.1
2016-Oct-12 Wed 1.83 ### ### ### 20.6 20.6 0.0
2016-Oct-11 Tue 1.82 1.845 1.82 ### 129,945 238,124 77.9 77.9 0.0
2016-Oct-10 Mon 1.82 1.85 1.8 1.82 138,949 253,581 ### ### ###
2016-Oct-07 Fri 1.81 ### 1.79 1.8 32.8 32.8 0.1
2016-Oct-06 Thu 1.82 ### 1.79 1.82 182,185 163,055 ### ### ###
2016-Oct-05 Wed ### 1.82 ### ### 79.1 79.1 0.0
2016-Oct-04 Tue 1.85 1.85 1.81 1.81 110,489 ### ### ### ###
2016-Oct-03 Mon 1.85 1.855 1.83 1.83 ### ### ###
2016-Sep-30 Fri ### 1.85 ### 1.85 ### ### 0.1
2016-Sep-29 Thu 1.84 1.845 ### 1.83 124,357 ### 23.1 23.1 ###
2016-Sep-28 Wed 1.82 1.855 1.81 1.845 ### ### ###
2016-Sep-27 Tue 1.8 ### ### 1.79 134,888 0 28.1 28.1 0.1
2016-Sep-26 Mon 1.785 ### 1.7 1.785 70.4 70.4 0.1
2016-Sep-23 Fri 1.85 1.85 1.81 1.845 223,779 ### ### ### ###
2016-Sep-22 Thu 1.86 1.87 1.81 1.81 ### ### ###
2016-Sep-21 Wed ### ### ### 1.85 ### ### 0.1
2016-Sep-20 Tue 1.89 ### 1.83 1.83 15.3 15.3 ###
2016-Sep-19 Mon 1.845 1.89 1.84 1.887 299,676 ### 90.1 90.1 0.1
2016-Sep-16 Fri 1.755 1.855 1.755 ### ### ### 0.0
2016-Sep-15 Thu 1.74 1.77 1.73 1.755 75.0 75.0 0.1
2016-Sep-14 Wed ### 1.755 ### 1.74 257,579 226,025 91.5 91.5 0.1
2016-Sep-13 Tue ### 1.73 ### ### 38.5 38.5 0.0
2016-Sep-12 Mon 1.71 1.72 ### ### ### ### 0.0
2016-Sep-09 Fri 1.76 1.76 1.725 1.73 179,755 313,223 18.2 18.2 ###
2016-Sep-08 Thu 1.75 1.775 ### 1.745 34.1 34.1 0.1
2016-Sep-07 Wed 1.74 1.75 ### 1.75 ### ### 0.1
2016-Sep-06 Tue 1.75 1.755 ### 1.75 140,875 ### ### ### 0.1
2016-Sep-05 Mon 1.77 1.78 1.75 1.76 389,120 ### ### ### 0.1
2016-Sep-02 Fri 1.78 1.782 ### 1.76 294,743 ### 24.8 24.8 0.1
2016-Sep-01 Thu 1.72 1.77 1.72 1.77 ### ### ###
2016-Aug-31 Wed 1.71 1.73 ### 1.72 80.6 80.6 0.1
2016-Aug-30 Tue 1.72 ### 1.7 ### 360,855 306,726 25.7 25.7 0.0
2016-Aug-29 Mon ### 1.72 ### 1.7 34.8 34.8 ###
2016-Aug-26 Fri ### 1.72 ### 1.7 331,422 285,022 80.7 80.7 ###
2016-Aug-25 Thu ### ### ### 1.71 445,781 0 ### ### 0.1
2016-Aug-24 Wed 1.72 1.72 1.625 1.7 ### ### ###
2016-Aug-23 Tue ### ### 1.685 1.725 ### ### ###
2016-Aug-22 Mon ### ### ### 1.685 ### ### ###
2016-Aug-19 Fri ### ### ### ### 118,075 0 77.2 77.2 0.0
2016-Aug-18 Thu 1.655 ### ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 35.3 35.3 0.0
2016-Aug-16 Tue ### ### 1.627 1.655 80.7 80.7 0.1
2016-Aug-15 Mon ### ### 1.622 ### 33.4 33.4 0.0
2016-Aug-12 Fri ### 1.655 ### 1.645 ### ### 0.1
2016-Aug-11 Thu 1.655 1.672 1.625 ### 240,222 ### 31.8 31.8 0.0
2016-Aug-10 Wed ### 1.7 ### ### ### ### 0.0
2016-Aug-09 Tue ### ### 1.647 ### 296,642 244,284 80.4 80.4 0.0
2016-Aug-08 Mon ### 1.647 1.625 1.645 73.2 73.2 0.1
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu ### ### 1.59 ### 206,556 ### 82.1 82.1 0.0
2016-Aug-03 Wed 1.582 ### 1.57 ### 137,982 ### 82.8 82.8 0.0
2016-Aug-02 Tue 1.57 ### 1.555 1.57 329,776 ### ### ### 0.1
2016-Aug-01 Mon 1.555 1.57 1.555 ### ### ### 0.0
2016-Jul-29 Fri ### 1.57 1.545 1.555 189,777 295,577 27.8 27.8 ###
2016-Jul-28 Thu 1.52 1.59 1.52 1.56 86.1 86.1 ###
2016-Jul-27 Wed ### 1.622 ### 1.53 1,372,249 ### 8.0 8.0 ###
2016-Jul-26 Tue 1.675 1.675 1.57 ### 532,421 863,853 ### ### 0.0
2016-Jul-25 Mon 1.655 ### 1.655 ### 302,672 ### ### ### 0.0
2016-Jul-22 Fri ### 1.645 ### ### 93.6 93.6 0.0
2016-Jul-21 Thu ### ### ### 1.58 ### ### 0.1
2016-Jul-20 Wed 1.59 ### 1.577 ### ### ### 0.0
2016-Jul-19 Tue 1.59 ### 1.56 1.58 543,286 ### 30.0 30.0 0.1
2016-Jul-18 Mon 1.57 ### 1.55 ### 112,921 ### 84.0 84.0 0.0
2016-Jul-15 Fri 1.55 ### 1.527 1.545 226,759 ### 32.0 32.0 ###
2016-Jul-14 Thu 1.54 1.585 ### 1.56 142,156 112,658 80.8 80.8 ###
2016-Jul-13 Wed 1.54 1.545 1.525 1.54 55,743 ### ### ### ###
2016-Jul-12 Tue 1.51 1.54 ### ### 219,353 ### 83.7 83.7 0.0
2016-Jul-11 Mon 1.55 1.56 1.51 ### 15.8 15.8 0.0
2016-Jul-08 Fri 1.55 1.58 1.53 1.53 204,147 317,448 18.6 18.6 ###
2016-Jul-07 Thu 1.55 1.57 ### 1.55 ### ### ###
2016-Jul-06 Wed 1.54 ### ### 1.545 167,826 0 73.2 73.2 ###
2016-Jul-05 Tue 1.58 1.59 1.54 1.54 107,686 168,528 18.2 18.2 ###
2016-Jul-04 Mon ### ### ### 1.59 86.9 86.9 ###
2016-Jul-01 Fri 1.52 1.52 1.447 1.5 3,951,451 5,861,977 18.0 18.0 0.1
2016-Jun-30 Thu 1.53 1.55 1.51 1.525 301,679 ### 28.6 28.6 0.1
2016-Jun-29 Wed ### 1.53 ### 1.51 422,324 323,077 ### ### 0.1
2016-Jun-28 Tue 1.41 1.46 1.41 1.43 419,085 601,386 81.5 81.5 0.1
2016-Jun-27 Mon 1.43 ### 1.41 1.455 443,755 312,847 77.5 77.5 ###
2016-May-27 Fri ### 1.385 ### ### 210,627 145,859 ### ### 0.0
2016-May-26 Thu ### ### ### ### 399,786 0 68.3 68.3 0.0
2016-May-25 Wed ### ### ### ### 206,122 0 ### ### 0.0
2016-May-24 Tue 1.375 ### ### ### 77.4 77.4 0.0
2016-May-23 Mon ### ### 1.375 1.375 275,376 189,321 26.8 26.8 0.1
2016-May-20 Fri ### ### ### ### ### ### 0.0
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### 1.355 ### ### ### 0.0
2016-May-17 Tue 1.42 1.42 ### ### 370,557 ### 10.3 10.3 0.0
2016-May-16 Mon 1.387 ### 1.377 1.41 ### ### ###
2016-May-13 Fri 1.425 1.425 ### ### 307,148 218,842 ### ### 0.0
2016-May-12 Thu ### 1.425 ### 1.41 ### ### ###
2016-May-11 Wed ### ### ### ### 245,840 0 ### ### 0.0
2016-May-10 Tue ### ### ### 1.345 29.1 29.1 ###
2016-May-09 Mon ### ### ### 1.355 76.1 76.1 ###
2016-May-06 Fri ### ### ### ### 233,381 0 ### ### 0.0
2016-May-05 Thu ### ### ### ### ### ### 0.0
2016-May-04 Wed ### ### ### ### ### ### 0.0
2016-May-03 Tue 1.345 1.345 ### ### 256,620 172,576 15.8 15.8 0.0
2016-May-02 Mon ### ### ### 1.345 669,174 0 76.7 76.7 ###
2016-Apr-29 Fri ### ### ### ### 381,783 0 15.2 15.2 0.0
2016-Apr-28 Thu ### 1.382 ### ### 197,122 ### 23.3 23.3 0.0
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue ### ### ### 1.355 165,723 0 34.7 34.7 ###
2016-Apr-22 Fri 1.385 1.385 1.357 ### 186,729 ### ### ### 0.0
2016-Apr-21 Thu 1.4 1.4 ### ### 16.0 16.0 0.0
2016-Apr-20 Wed ### 1.43 ### ### 266,922 190,849 21.6 21.6 0.0
2016-Apr-19 Tue 1.44 1.44 ### ### 161,547 ### 22.0 22.0 0.0
2016-Apr-18 Mon 1.46 ### 1.425 1.44 227,327 161,970 ### ### 0.1
2016-Apr-15 Fri 1.43 1.475 1.427 1.455 ### ### ###
2016-Apr-14 Thu ### 1.43 ### 1.43 91.4 91.4 0.1
2016-Apr-13 Wed ### 1.375 ### ### ### ### 0.0
2016-Apr-12 Tue 1.385 1.385 ### ### ### ### 0.0
2016-Apr-11 Mon 1.385 1.42 ### 1.385 70.5 70.5 0.1
2016-Apr-08 Fri ### ### ### 1.385 290,528 0 83.3 83.3 0.1
2016-Apr-07 Thu ### 1.41 ### ### 527,986 ### 82.5 82.5 0.0
2016-Apr-06 Wed ### ### ### 1.345 396,875 0 85.0 85.0 ###
2016-Apr-05 Tue ### ### ### ### 263,570 0 29.1 29.1 0.0
2016-Apr-04 Mon ### ### ### ### 239,950 0 ### ### 0.0
2016-Apr-01 Fri ### ### ### ### ### ### 0.0
2016-Mar-31 Thu ### ### ### ### 247,286 0 ### ### 0.0
2016-Mar-30 Wed ### 1.325 1.27 1.28 442,974 574,758 ### ### ###
2016-Mar-29 Tue ### ### 1.27 ### 320,321 ### ### ### 0.0
2016-Mar-24 Thu ### ### 1.28 1.285 5.4 5.4 ###
2016-Mar-23 Wed ### ### ### ### 310,759 0 89.8 89.8 0.0
2016-Mar-22 Tue ### 1.352 ### ### 15.8 15.8 0.0
2016-Mar-21 Mon 1.325 ### ### ### ### ### 0.0
2016-Mar-18 Fri 1.28 ### 1.275 ### 313,226 199,681 ### ### 0.0
2016-Mar-17 Thu 1.29 ### 1.28 1.285 153,152 ### ### ### ###
2016-Mar-16 Wed ### ### ### 1.285 108,448 0 ### ### ###
2016-Mar-15 Tue 1.277 ### 1.27 1.29 194,324 ### 0.1
2016-Mar-14 Mon ### ### 1.25 ### ### ### 0.0
2016-Mar-11 Fri 1.28 ### 1.255 1.285 69.8 69.8 ###
2016-Mar-10 Thu 1.29 ### ### 1.285 32.9 32.9 ###
2016-Mar-09 Wed ### ### 1.24 1.28 177,522 ### ### ### ###
2016-Mar-08 Tue ### ### ### 1.325 ### ### 0.1
2016-Mar-07 Mon 1.28 1.345 1.28 ### 90.9 90.9 0.0
2016-Mar-04 Fri 1.21 1.285 1.2 1.285 273,189 ### 93.3 93.3 ###
2016-Mar-03 Thu 1.21 ### 1.2 1.21 270,678 ### ### ### ###
2016-Mar-02 Wed ### ### 1.21 1.21 8.6 8.6 ###
2016-Mar-01 Tue 1.23 1.252 1.22 1.22 308,124 380,841 ### ### 0.1
2016-Feb-29 Mon ### 1.24 ### ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 302,288 0 ### ### 0.0
2016-Feb-25 Thu ### ### 1 ### ### ### 0.0
2016-Feb-24 Wed 1.225 1.225 ### ### 3.6 3.6 0.0
2016-Feb-23 Tue ### 1.28 1.21 1.22 1,421,974 1,770,357 ### ### 0.1
2016-Feb-22 Mon 1.225 ### ### ### 1,262,759 0 90.2 90.2 0.0
2016-Feb-19 Fri ### 1.245 ### 1.22 99.0 99.0 0.1
2016-Feb-18 Thu ### ### ### ### 227,072 0 85.6 85.6 0.0
2016-Feb-17 Wed 0.975 ### 0.952 ### 80.2 80.2 0.0
2016-Feb-16 Tue ### 1.027 ### 0.945 1,512,174 ### ### ### 0.1
2016-Feb-15 Mon 1.045 ### 1 1 ### ### ###
2016-Feb-12 Fri ### 1.055 1.025 ### 144,376 150,151 25.1 25.1 0.0
2016-Feb-11 Thu ### ### ### ### ### ### 0.0
2016-Feb-10 Wed 1.057 ### ### ### 253,522 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon 1.075 1.075 1.055 1.075 67.6 67.6 ###
2016-Feb-05 Fri ### ### 1.055 1.075 ### ### ###
2016-Feb-04 Thu ### ### ### ### 211,075 0 82.7 82.7 0.0
2016-Feb-03 Wed 1.125 1.125 ### ### 602,879 ### 5.2 5.2 0.0
2016-Feb-02 Tue ### ### ### ### 24.3 24.3 0.0
2016-Feb-01 Mon ### ### ### ### 196,646 0 ### ### 0.0
2016-Jan-29 Fri ### ### ### ### 180,852 0 ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 340,789 0 9.6 9.6 0.0
2016-Jan-27 Wed ### ### ### ### 75.6 75.6 0.0
2016-Jan-25 Mon ### ### ### ### 88.2 88.2 0.0
2016-Jan-22 Fri ### ### 1.085 ### 563,356 305,620 74.9 74.9 0.0
2016-Jan-21 Thu ### ### ### ### 96.5 96.5 0.0
2016-Jan-20 Wed 1.022 ### ### ### 34.2 34.2 0.0
2016-Jan-19 Tue ### ### ### ### 14.5 14.5 0.0
2016-Jan-18 Mon 1.025 ### ### ### 610,241 0 ### ### 0.0
2016-Jan-15 Fri ### 1.125 ### ### 499,442 ### ### ### 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed ### ### ### 1.145 310,322 0 ### ### ###
2016-Jan-12 Tue 1.125 ### ### ### 285,956 0 ### ### 0.0
2016-Jan-11 Mon ### 1.145 ### 1.125 33.1 33.1 ###
2016-Jan-08 Fri ### ### ### ### 422,925 0 ### ### 0.0
2016-Jan-07 Thu 1.2 1.21 ### ### ### ### 0.0
2016-Jan-06 Wed 1.21 1.23 1.175 ### 500,447 601,787 18.2 18.2 0.0
2016-Jan-05 Tue 1.285 1.285 ### ### ### ### 0.0
2016-Jan-04 Mon ### 1.345 1.285 1.285 266,987 351,087 6.4 6.4 ###
2015-Dec-31 Thu ### ### ### ### 16,053 0 73.4 73.4 0.0
2015-Dec-30 Wed ### ### ### ### 30.2 30.2 0.0
2015-Dec-29 Tue 1.325 ### ### ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed ### 1.345 ### ### 77.3 77.3 0.0
2015-Dec-22 Tue ### 1.375 ### ### ### ### 0.0
2015-Dec-21 Mon ### ### 1.29 ### 90.5 90.5 0.0
2015-Dec-18 Fri ### ### 1.28 1.29 22.6 22.6 0.1
2015-Dec-17 Thu 1.275 ### 1.275 1.29 80.1 80.1 0.1
2015-Dec-16 Wed ### ### 1.24 1.24 3.3 3.3 0.1
2015-Dec-15 Tue 1.345 1.352 1.325 1.325 201,625 269,875 22.4 22.4 0.1
2015-Dec-14 Mon ### ### 1.325 1.325 ### ### 0.1
2015-Dec-11 Fri 1.42 1.42 1.41 1.41 123,542 ### 25.8 25.8 ###
2015-Dec-10 Thu 1.46 1.46 ### 1.42 ### ### ###
2015-Dec-09 Wed 1.43 1.455 1.422 1.44 220,848 317,689 ### ### 0.1
2015-Dec-08 Tue 1.44 1.455 1.42 1.445 200,444 ### ### ### ###
2015-Dec-07 Mon 1.5 1.52 1.43 1.44 195,578 288,477 13.4 13.4 0.1
2015-Dec-04 Fri 1.48 1.5 1.46 1.475 155,755 ### ### ### 0.1
2015-Dec-03 Thu ### 1.49 1.43 1.49 264,659 ### 91.1 91.1 ###
2015-Dec-02 Wed 1.42 1.44 ### 1.44 ### ### 0.1
2015-Dec-01 Tue ### ### 1.41 1.42 20.9 20.9 ###
2015-Nov-30 Mon 1.42 1.44 1.41 1.44 257,923 367,540 ### ### 0.1
2015-Nov-27 Fri 1.43 ### ### ### 116,778 0 ### ### 0.0
2015-Nov-26 Thu 1.44 1.44 ### 1.44 141,654 ### ### ### 0.1
2015-Nov-25 Wed 1.425 1.44 1.425 1.44 403,144 ### ### ### 0.1
2015-Nov-24 Tue 1.42 ### 1.42 1.42 ### ### ###
2015-Nov-23 Mon 1.44 1.445 1.425 1.425 ### ### ###
2015-Nov-20 Fri 1.44 1.445 ### 1.44 195,023 ### 68.2 68.2 0.1
2015-Nov-19 Thu ### 1.445 1.41 1.41 ### ### ###
2015-Nov-18 Wed ### 1.445 1.42 1.42 119,540 171,241 23.2 23.2 ###
2015-Nov-17 Tue 1.45 1.47 ### ### 223,688 ### ### ### 0.0
2015-Nov-16 Mon 1.46 1.475 1.44 1.44 169,980 247,745 19.9 19.9 0.1
2015-Nov-13 Fri 1.485 1.485 1.46 1.46 328,381 483,541 21.6 21.6 0.1
2015-Nov-12 Thu ### 1.5 1.485 1.49 ### ### ###
2015-Nov-11 Wed 1.47 ### ### 1.485 139,572 0 79.1 79.1 ###
2015-Nov-10 Tue ### ### 1.46 ### 106,426 ### ### ### 0.0
2015-Nov-09 Mon 1.48 1.5 1.475 1.5 86.7 86.7 0.1
2015-Nov-06 Fri 1.46 1.48 1.46 1.46 67.0 67.0 0.1
2015-Nov-05 Thu 1.485 1.485 ### 1.47 219,274 ### 26.2 26.2 ###
2015-Nov-04 Wed 1.485 1.5 1.46 1.47 25.5 25.5 ###
2015-Nov-03 Tue 1.455 1.485 1.455 1.475 ### ### 0.1
2015-Nov-02 Mon ### 1.47 ### 1.45 292,256 ### 84.5 84.5 ###
2015-Oct-30 Fri 1.445 ### 1.42 1.44 ### ### 0.1
2015-Oct-29 Thu ### 1.46 ### 1.45 85.3 85.3 ###
2015-Oct-28 Wed 1.45 1.457 1.43 ### ### ### 0.0
2015-Oct-27 Tue 1.46 ### 1.445 1.45 279,056 ### ### ### ###
2015-Oct-26 Mon 1.46 1.47 1.45 1.455 37.7 37.7 ###
2015-Oct-23 Fri 1.45 1.472 1.45 1.45 485,852 709,829 65.6 65.6 ###
2015-Oct-22 Thu 1.475 1.475 1.44 1.44 14.0 14.0 0.1
2015-Oct-21 Wed ### ### 1.45 1.455 5,119,688 3,711,773 10.1 10.1 ###
2015-Oct-20 Tue ### 1.525 1.47 ### 294,347 440,784 ### ### 0.0
2015-Oct-19 Mon 1.545 1.545 ### 1.51 ### ### 0.1
2015-Oct-16 Fri ### 1.55 ### 1.525 73.3 73.3 0.1
2015-Oct-15 Thu 1.52 1.52 1.5 1.51 23.4 23.4 0.1
2015-Oct-14 Wed 1.49 1.52 1.49 1.52 237,584 ### 83.5 83.5 0.1
2015-Oct-13 Tue 1.52 1.52 1.49 1.5 94,022 ### ### ### 0.1
2015-Oct-12 Mon 1.52 1.52 ### 1.52 129,979 98,784 ### ### 0.1
2015-Oct-09 Fri 1.52 1.52 1.5 1.52 67.3 67.3 0.1
2015-Oct-08 Thu 1.5 1.52 1.482 1.51 245,052 367,823 76.6 76.6 0.1
2015-Oct-07 Wed 1.485 1.5 1.46 1.47 23.4 23.4 ###
2015-Oct-06 Tue 1.355 1.46 1.355 1.46 188,920 ### ### ### 0.1
2015-Oct-05 Mon 1.345 ### ### 1.345 60.2 60.2 ###
2015-Oct-02 Fri ### ### ### ### 11.9 11.9 0.0
2015-Oct-01 Thu ### ### ### ### 64.1 64.1 0.0
2015-Sep-30 Wed ### 1.355 ### ### ### ### 0.0
2015-Sep-29 Tue ### 1.357 ### ### 242,185 164,322 ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 19.4 19.4 0.0
2015-Sep-25 Fri 1.375 ### ### ### 23.6 23.6 0.0
2015-Sep-24 Thu ### 1.4 ### 1.375 218,375 ### ### ### 0.1
2015-Sep-23 Wed 1.375 ### 1.325 ### 356,445 236,144 82.6 82.6 0.0
2015-Sep-22 Tue 1.455 1.47 1.442 1.45 394,756 ### ### ### ###
2015-Sep-21 Mon 1.49 1.49 1.455 1.455 266,883 392,985 ### ### ###
2015-Sep-18 Fri 1.48 1.5 1.455 1.46 426,047 629,484 18.4 18.4 0.1
2015-Sep-17 Thu 1.47 1.475 1.455 ### 339,348 497,144 ### ### 0.0
2015-Sep-16 Wed 1.485 1.53 1.47 1.47 174,375 ### ### ### ###
2015-Sep-15 Tue ### 1.49 ### 1.475 110,455 82,288 82.1 82.1 0.1
2015-Sep-14 Mon 1.45 1.472 1.45 ### ### ### 0.0
2015-Sep-11 Fri 1.47 ### 1.46 ### ### ### 0.0
2015-Sep-10 Thu 1.455 1.475 1.45 1.47 ### ### ###
2015-Sep-09 Wed 1.455 1.5 1.445 1.475 75.2 75.2 0.1
2015-Sep-08 Tue 1.44 ### 1.43 1.43 132,055 ### 19.3 19.3 0.1
2015-Sep-07 Mon 1.46 1.46 1.43 ### 20.9 20.9 0.0
2015-Sep-04 Fri 1.455 1.49 1.45 1.45 302,756 445,051 ### ### ###
2015-Sep-03 Thu 1.475 1.485 1.45 1.455 354,621 ### ### ### ###
2015-Sep-02 Wed 1.49 1.5 1.455 ### 18.5 18.5 0.0
2015-Sep-01 Tue 1.5 ### 1.485 1.5 ### ### 0.1
2015-Aug-31 Mon 1.53 1.55 1.485 1.485 237,021 359,679 15.6 15.6 ###
2015-Aug-28 Fri 1.58 1.58 1.52 1.55 ### ### ###
2015-Aug-27 Thu 1.5 1.56 1.5 1.56 87.4 87.4 ###
2015-Aug-26 Wed 1.48 1.51 1.46 1.485 492,378 731,181 ### ### ###
2015-Aug-25 Tue 1.51 1.53 1.475 1.49 ### ### ###
2015-Aug-24 Mon 1.55 1.56 1.5 1.51 500,674 ### ### ### 0.1
2015-Aug-21 Fri 1.56 ### 1.555 ### 85.8 85.8 0.0
2015-Aug-20 Thu ### ### 1.55 ### 514,270 398,559 ### ### 0.0
2015-Aug-19 Wed ### 1.655 ### 1.625 ### ### ###
2015-Aug-18 Tue ### ### ### ### 389,020 0 37.5 37.5 0.0
2015-Aug-17 Mon ### ### ### ### 333,889 0 28.0 28.0 0.0
2015-Aug-14 Fri 1.7 1.7 ### ### 286,279 ### 31.7 31.7 0.0
2015-Aug-13 Thu 1.75 1.755 ### ### 13.4 13.4 0.0
2015-Aug-12 Wed 1.74 1.76 1.73 1.75 179,721 ### ### ### 0.1
2015-Aug-11 Tue 1.745 1.772 1.74 1.76 81.0 81.0 0.1
2015-Aug-10 Mon 1.73 ### ### ### ### ### 0.0
2015-Aug-07 Fri 1.77 1.77 1.71 1.73 16.5 16.5 ###
2015-Aug-06 Thu 1.775 1.79 1.76 1.77 ### ### ###
2015-Aug-05 Wed 1.81 1.82 1.775 1.8 ### ### 0.1
2015-Aug-04 Tue 1.75 1.825 1.745 1.825 190,855 340,676 93.2 93.2 ###
2015-Aug-03 Mon 1.75 1.755 1.745 1.75 76.8 76.8 0.1
2015-Jul-31 Fri 1.755 1.78 1.74 1.75 149,852 ### ### ### 0.1
2015-Jul-30 Thu 1.75 1.775 1.74 1.755 ### ### 0.1
2015-Jul-29 Wed 1.75 1.77 1.74 1.755 82,357 ### 72.9 72.9 0.1
2015-Jul-28 Tue 1.76 1.77 ### ### 183,041 ### 73.6 73.6 0.0
2015-Jul-27 Mon 1.76 1.77 1.74 1.755 412,724 ### 28.1 28.1 0.1
2015-Jul-24 Fri 1.755 1.785 1.755 1.76 74,922 ### 75.4 75.4 0.1
2015-Jul-23 Thu ### 1.785 1.755 1.76 31.2 31.2 0.1
2015-Jul-22 Wed 1.76 1.77 1.73 1.76 363,426 ### ### ### 0.1
2015-Jul-21 Tue 1.73 1.77 1.73 1.76 85.9 85.9 0.1
2015-Jul-20 Mon 1.71 1.73 1.7 1.73 185,852 ### ### ### ###
2015-Jul-17 Fri ### 1.73 ### 1.73 151,653 131,179 ### ### ###
2015-Jul-16 Thu 1.685 ### 1.675 ### 95,941 80,350 ### ### 0.0
2015-Jul-15 Wed ### ### ### 1.685 139,050 0 ### ### ###
2015-Jul-14 Tue 1.685 1.7 ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 21.9 21.9 0.0
2015-Jul-10 Fri 1.675 ### 1.675 1.685 ### ### ###
2015-Jul-09 Thu ### 1.7 ### 1.685 29.1 29.1 ###
2015-Jul-08 Wed 1.7 ### 1.685 1.71 85.9 85.9 0.1
2015-Jul-07 Tue ### 1.755 1.71 1.71 117,743 203,989 ### ### 0.1
2015-Jul-06 Mon 1.76 1.76 ### ### ### ### 0.0
2015-Jul-03 Fri 1.82 1.83 ### 1.79 ### ### 0.1
2015-Jul-02 Thu 1.78 1.84 ### 1.81 417,480 384,081 76.1 76.1 ###
2015-Jul-01 Wed 1.76 1.775 ### 1.76 280,528 ### ### ### 0.1
2015-Jun-30 Tue ### 1.74 ### 1.72 ### ### 0.1
2015-Jun-29 Mon ### ### ### ### 310,081 0 19.1 19.1 0.0
2015-Jun-26 Fri ### 1.685 ### 1.675 ### ### ###
2015-Jun-25 Thu ### 1.685 ### 1.675 ### ### ###
2015-Jun-24 Wed ### ### ### ### ### ### 0.0
2015-Jun-23 Tue 1.71 ### ### ### 423,086 0 ### ### 0.0
2015-Jun-22 Mon 1.71 ### 1.7 1.7 28.7 28.7 ###
2015-Jun-19 Fri 1.71 1.75 ### 1.75 84.8 84.8 0.1
2015-Jun-18 Thu 1.77 1.77 1.7 1.7 ### ### ###
2015-Jun-17 Wed 1.82 1.82 1.755 1.755 172,226 307,853 10.3 10.3 0.1
2015-Jun-16 Tue ### 1.825 1.79 ### 265,921 480,652 ### ### 0.0
2015-Jun-15 Mon ### ### 1.79 ### ### ### 0.0
2015-Jun-12 Fri 1.775 1.81 1.775 1.81 ### ### ###
2015-Jun-11 Thu 1.78 1.8 ### 1.785 391,874 352,686 ### ### 0.1
2015-Jun-10 Wed 1.79 1.79 1.75 1.755 18.6 18.6 0.1
2015-Jun-09 Tue 1.775 1.79 1.77 1.77 36.6 36.6 ###
2015-Jun-05 Fri 1.8 1.82 1.77 1.79 792,889 ### 25.8 25.8 0.1
2015-Jun-04 Thu 1.81 ### ### 1.8 349,557 0 39.3 39.3 0.1
2015-Jun-03 Wed 1.83 1.83 1.8 ### ### ### 0.0
2015-Jun-02 Tue 1.855 1.855 ### 1.83 30.5 30.5 ###
2015-Jun-01 Mon 1.825 1.855 ### 1.84 83.0 83.0 ###
2015-May-29 Fri 1.85 1.88 ### ### ### ### 0.0
2015-May-28 Thu 1.86 1.87 1.85 1.85 ### ### 0.1
2015-May-27 Wed 1.89 1.89 1.85 1.86 ### ### 0.1
2015-May-26 Tue 1.89 ### 1.87 1.87 ### ### ###
2015-May-25 Mon 1.88 ### 1.88 ### 349,655 328,675 ### ### 0.0
2015-May-22 Fri 1.88 1.89 1.87 1.885 676,827 ### 73.0 73.0 0.1
2015-May-21 Thu 1.86 1.875 1.86 1.87 570,577 1,065,552 71.8 71.8 ###
2015-May-20 Wed ### ### 1.86 ### 755,958 703,040 19.3 19.3 0.0
2015-May-19 Tue 1.86 1.87 1.855 1.86 230,680 429,641 ### ### 0.1
2015-May-18 Mon 1.875 1.885 1.86 1.86 30.6 30.6 0.1
2015-May-15 Fri 1.875 ### ### 1.87 186,444 0 30.8 30.8 ###
2015-May-14 Thu 1.86 1.885 1.85 1.87 73.6 73.6 ###
2015-May-13 Wed ### ### 1.85 1.855 ### ### 0.1
2015-May-12 Tue 1.88 ### 1.87 1.89 199,524 186,554 72.5 72.5 ###
2015-May-11 Mon 1.885 ### 1.875 1.875 33.7 33.7 ###
2015-May-08 Fri ### ### 1.86 1.87 361,727 ### 70.9 70.9 ###
2015-May-07 Thu 1.86 1.875 1.855 1.86 262,852 ### 73.7 73.7 0.1
2015-May-06 Wed 1.875 1.88 ### ### ### ### 0.0
2015-May-05 Tue 1.885 1.89 1.872 1.88 265,277 498,986 ### ### 0.1
2015-May-04 Mon ### ### ### ### 217,224 0 ### ### 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 1.86 1.88 1.86 ### 604,477 1,130,371 ### ### 0.0
2015-Apr-29 Wed 1.89 ### 1.855 1.87 ### ### ###
2015-Apr-28 Tue ### ### 1.875 1.885 469,970 ### 13.8 13.8 0.1
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 191,641 0 63.7 63.7 0.0
2015-Apr-23 Thu ### ### ### 1.955 ### ### ###
2015-Apr-22 Wed ### ### ### ### 29.5 29.5 0.0
2015-Apr-21 Tue ### ### 1.955 ### 376,072 ### 33.0 33.0 0.0
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri ### ### 1.985 1.985 25.4 25.4 ###
2015-Apr-16 Thu ### ### ### ### 379,770 0 ### ### 0.0
2015-Apr-15 Wed ### ### 1.975 1.975 502,273 ### ### ### ###
2015-Apr-14 Tue ### ### ### 2 79.6 79.6 0.1
2015-Apr-13 Mon ### ### ### ### 14.9 14.9 0.0
2015-Apr-10 Fri ### ### ### ### 19.3 19.3 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### 1.945 1,357,958 0 5.9 5.9 0.1
2015-Apr-07 Tue ### ### ### ### 414,221 0 ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 76.1 76.1 0.0
2015-Mar-31 Tue ### ### ### ### 68.4 68.4 0.0
2015-Mar-30 Mon 2.2 2.2 ### ### 321,174 ### ### ### 0.0
2015-Mar-27 Fri 2.2 2.21 ### ### 64,546 71,323 ### ### 0.0
2015-Mar-26 Thu 2.23 2.24 2.2 2.2 119,171 264,559 19.6 19.6 0.2
2015-Mar-25 Wed 2.2 2.25 ### 2.25 ### ### ###
2015-Mar-24 Tue 2.21 2.225 ### ### 20.4 20.4 0.0
2015-Mar-23 Mon 2.24 2.27 2.2 2.21 178,985 ### 18.7 18.7 0.2
2015-Mar-20 Fri ### 2.23 ### 2.22 82.4 82.4 0.2
2015-Mar-19 Thu ### 2.2 ### ### ### ### 0.0
2015-Mar-18 Wed 2.21 2.21 ### ### 341,752 ### 12.6 12.6 0.0
2015-Mar-17 Tue 2.2 2.22 ### 2.22 ### ### 0.2
2015-Mar-16 Mon 2.28 2.28 ### 2.2 10.6 10.6 0.2
2015-Mar-13 Fri ### ### 2.28 2.29 193,645 220,755 ### ### ###
2015-Mar-12 Thu ### ### ### ### 82.6 82.6 0.0
2015-Mar-11 Wed 2.44 2.45 ### ### ### ### 0.0
2015-Mar-10 Tue 2.44 2.46 2.42 2.45 240,040 ### ### ### 0.2
2015-Mar-09 Mon 2.4 2.44 ### 2.43 ### ### ###
2015-Mar-06 Fri ### 2.4 ### 2.4 272,070 326,484 87.4 87.4 ###
2015-Mar-05 Thu ### ### 2.28 ### 654,974 746,670 16.9 16.9 0.0
2015-Mar-04 Wed 2.46 2.46 ### 2.4 15.4 15.4 ###
2015-Mar-03 Tue 2.46 2.47 2.44 2.46 78.7 78.7 0.2
2015-Mar-02 Mon 2.47 2.485 2.45 2.45 311,446 ### ### ### 0.2
2015-Feb-27 Fri 2.4 2.47 2.4 2.47 85.8 85.8 ###
2015-Feb-26 Thu 2.4 2.4 ### 2.4 93,655 112,386 69.8 69.8 ###
2015-Feb-25 Wed 2.41 2.41 ### 2.41 69.0 69.0 0.2
2015-Feb-24 Tue ### 2.42 ### 2.42 ### ### 0.2
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri 2.4 2.41 ### ### ### ### 0.0
2015-Feb-19 Thu 2.42 2.42 ### 2.41 ### ### 0.2
2015-Feb-18 Wed 2.4 2.42 ### 2.42 340,523 ### ### ### 0.2
2015-Feb-17 Tue 2.43 2.45 2.41 2.43 73.7 73.7 ###
2015-Feb-16 Mon 2.4 2.45 ### 2.43 626,884 ### ### ### ###
2015-Feb-13 Fri ### 2.41 ### ### 545,554 ### ### ### 0.0
2015-Feb-12 Thu 2.43 2.43 ### ### 7.2 7.2 0.0
2015-Feb-11 Wed ### 2.44 ### 2.44 758,925 925,888 89.4 89.4 0.2
2015-Feb-10 Tue 2.25 ### 2.23 ### 89.3 89.3 0.0
2015-Feb-09 Mon 2.21 2.26 2.21 2.24 304,759 ### 83.8 83.8 ###
2015-Feb-06 Fri ### 2.22 ### 2.22 198,250 220,057 ### ### 0.2
2015-Feb-05 Thu ### ### ### ### 208,923 0 80.2 80.2 0.0
2015-Feb-04 Wed ### ### ### ### 229,720 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 415,720 0 19.4 19.4 0.0
2015-Feb-02 Mon ### ### ### ### 137,585 0 69.4 69.4 0.0
2015-Jan-30 Fri ### ### ### ### 84.0 84.0 0.0
2015-Jan-29 Thu ### 2.145 ### ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 1,947,470 0 72.4 72.4 0.0
2015-Jan-27 Tue ### ### ### ### 200,070 0 ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 421,446 0 67.0 67.0 0.0
2015-Jan-22 Thu ### ### ### ### 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 66.8 66.8 0.0
2015-Jan-20 Tue ### ### ### ### ### ### 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 80.2 80.2 0.0
2015-Jan-15 Thu ### ### ### ### 70,559 0 ### ### 0.0
2015-Jan-14 Wed ### ### ### ### ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 141,521 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 78.7 78.7 0.0
2015-Jan-09 Fri ### ### ### ### 66.0 66.0 0.0
2015-Jan-08 Thu ### ### ### ### 228,842 0 ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 78.2 78.2 0.0
2015-Jan-06 Tue ### ### ### ### 269,529 0 79.3 79.3 0.0
2015-Jan-05 Mon ### ### ### ### 129,548 0 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 12.5 12.5 0.0
2014-Dec-31 Wed ### ### ### ### 410,641 0 ### ### 0.0
2014-Dec-30 Tue ### ### ### ### 27.7 27.7 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### 2.125 ### 86,075 91,454 29.3 29.3 0.0
2014-Dec-22 Mon ### ### ### ### ### ### 0.0
2014-Dec-19 Fri ### ### ### ### 83.1 83.1 0.0
2014-Dec-18 Thu ### ### ### ### ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 1,129,943 0 23.4 23.4 0.0
2014-Dec-16 Tue ### 2.075 ### ### 27.6 27.6 0.0
2014-Dec-15 Mon ### ### ### ### 160,548 0 22.0 22.0 0.0
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### ### ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 235,054 0 16.6 16.6 0.0
2014-Dec-09 Tue 2.2 2.2 ### ### 165,149 ### ### ### 0.0
2014-Dec-08 Mon 2.22 2.22 ### ### ### ### 0.0
2014-Dec-05 Fri ### 2.22 ### 2.22 86.3 86.3 0.2
2014-Dec-04 Thu ### ### ### ### 86.7 86.7 0.0
2014-Dec-03 Wed ### ### ### ### 69.1 69.1 0.0
2014-Dec-02 Tue ### ### ### ### 540,980 0 13.5 13.5 0.0
2014-Dec-01 Mon 2.21 2.22 ### ### 213,921 237,452 40.2 40.2 0.0
2014-Nov-28 Fri 2.2 2.22 ### 2.2 ### ### 0.2
2014-Nov-27 Thu ### 2.25 ### ### 84.0 84.0 0.0
2014-Nov-26 Wed ### ### ### ### 80.6 80.6 0.0
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 76,357 0 ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 107,520 0 ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 55,758 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### ### ### ### 0.0
2014-Nov-18 Tue ### ### ### ### 48,771 0 30.8 30.8 0.0
2014-Nov-17 Mon ### ### ### ### 180,426 0 ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 1,126,377 0 ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 131,771 0 30.5 30.5 0.0
2014-Nov-12 Wed ### ### 2.075 ### 338,324 ### ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 84,628 0 29.6 29.6 0.0
2014-Nov-10 Mon ### ### ### ### 119,951 0 25.2 25.2 0.0
2014-Nov-07 Fri ### ### ### ### 95,188 0 ### ### 0.0
2014-Nov-06 Thu ### ### ### ### 85.9 85.9 0.0
2014-Nov-05 Wed ### ### ### ### ### ### 0.0
2014-Nov-04 Tue ### ### ### ### 102,625 0 ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 76.8 76.8 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 328,688 0 25.3 25.3 0.0
2014-Oct-29 Wed ### ### ### ### 223,851 0 ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 666,649 0 ### ### 0.0
2014-Oct-27 Mon ### ### 2 ### 23.3 23.3 0.0
2014-Oct-24 Fri ### ### ### ### 173,785 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 292,889 0 86.6 86.6 0.0
2014-Oct-22 Wed ### ### ### 2 965,226 0 85.8 85.8 0.1
2014-Oct-21 Tue ### ### ### ### 77.2 77.2 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### 1.945 ### 1.945 89.3 89.3 0.1
2014-Oct-16 Thu ### ### 1.89 1.89 26.3 26.3 ###
2014-Oct-15 Wed 1.89 1.952 1.89 1.925 86,540 166,243 ### ### 0.1
2014-Oct-14 Tue 1.85 ### 1.85 1.89 ### ### ###
2014-Oct-13 Mon ### 1.957 1.86 ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 138,920 0 ### ### 0.0
2014-Oct-09 Thu ### ### 2 2 77,423 77,423 ### ### 0.1
2014-Oct-08 Wed ### 2.055 2 2 13.8 13.8 0.1
2014-Oct-07 Tue ### ### ### ### ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 30.8 30.8 0.0
2014-Oct-03 Fri ### ### ### ### 108,554 0 83.8 83.8 0.0
2014-Oct-02 Thu ### ### ### ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 69.1 69.1 0.0
2014-Sep-30 Tue ### ### 2 ### 86.4 86.4 0.0
2014-Sep-29 Mon 2 2.025 ### ### 214,981 ### 82.8 82.8 0.0
2014-Sep-26 Fri ### ### ### ### 138,343 0 ### ### 0.0
2014-Sep-25 Thu ### ### ### ### ### ### 0.0
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue ### ### ### ### ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 256,183 0 ### ### 0.0
2014-Sep-19 Fri ### ### ### ### 1,387,073 0 80.4 80.4 0.0
2014-Sep-18 Thu ### ### ### ### 382,959 0 80.1 80.1 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### ### 2.145 ### 27.6 27.6 0.0
2014-Sep-15 Mon ### ### ### ### 212,252 0 ### ### 0.0
2014-Sep-12 Fri ### ### ### ### 150,940 0 ### ### 0.0
2014-Sep-11 Thu ### 2.145 ### ### 318,454 341,541 ### ### 0.0
2014-Sep-10 Wed 2 ### ### ### 470,487 0 95.4 95.4 0.0
2014-Sep-09 Tue 2 ### 1.987 2 65.8 65.8 0.1
2014-Sep-08 Mon ### ### ### ### 153,548 0 ### ### 0.0
2014-Sep-05 Fri 2 ### ### ### 21.2 21.2 0.0
2014-Sep-04 Thu ### ### 2 2 17.2 17.2 0.1
2014-Sep-03 Wed ### ### ### ### 115,389 0 81.3 81.3 0.0
2014-Sep-02 Tue ### ### ### ### 89.5 89.5 0.0
2014-Sep-01 Mon ### 2 ### ### ### ### 0.0
2014-Aug-29 Fri 2 ### ### ### 435,981 0 25.3 25.3 0.0
2014-Aug-28 Thu ### ### ### ### 232,126 0 26.9 26.9 0.0
2014-Aug-27 Wed ### ### 2 2 255,758 255,758 22.0 22.0 0.1
2014-Aug-26 Tue ### ### 2 2 16.7 16.7 0.1
2014-Aug-25 Mon ### ### ### ### 140,485 0 20.9 20.9 0.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu ### ### 2 ### 750,278 750,278 6.6 6.6 0.0
2014-Aug-20 Wed ### ### ### ### 246,848 0 ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 67.3 67.3 0.0
2014-Aug-18 Mon ### 2.175 2.075 ### 93.5 93.5 0.0
2014-Aug-15 Fri ### ### ### ### 164,329 0 16.1 16.1 0.0
2014-Aug-14 Thu ### ### ### ### 413,357 0 ### ### 0.0
2014-Aug-13 Wed ### ### 2.045 ### 88.4 88.4 0.0
2014-Aug-12 Tue ### ### ### ### 199,127 0 ### ### 0.0
2014-Aug-11 Mon 2 ### 2 ### 114,320 114,320 78.0 78.0 0.0
2014-Aug-08 Fri ### ### 2 2 ### ### 0.1
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### 2 ### 165,974 165,974 79.3 79.3 0.0
2014-Aug-05 Tue ### ### ### ### 294,278 0 ### ### 0.0
2014-Aug-04 Mon ### ### 2 ### 397,858 397,858 21.0 21.0 0.0
2014-Aug-01 Fri ### ### ### ### 14.5 14.5 0.0
2014-Jul-31 Thu ### ### 2.055 ### 199,780 205,273 85.3 85.3 0.0
2014-Jul-30 Wed ### ### ### ### 84.6 84.6 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 71.3 71.3 0.0
2014-Jul-25 Fri ### ### ### ### 177,771 0 80.3 80.3 0.0
2014-Jul-24 Thu ### ### ### ### 23.5 23.5 0.0
2014-Jul-23 Wed ### ### ### ### 79.8 79.8 0.0
2014-Jul-22 Tue ### ### 2 2 92,447 92,447 21.1 21.1 0.1
2014-Jul-21 Mon ### ### ### ### 151,844 0 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 153,970 0 23.1 23.1 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 2 ### 26.2 26.2 0.0
2014-Jul-15 Tue ### ### 2 ### 206,942 206,942 ### ### 0.0
2014-Jul-14 Mon 2 ### 2 2 358,675 358,675 72.3 72.3 0.1
2014-Jul-11 Fri ### 2 1.985 ### 153,945 ### ### ### 0.0
2014-Jul-10 Thu ### ### ### 1.985 16.2 16.2 ###
2014-Jul-09 Wed 1.975 ### ### 2 411,880 0 84.7 84.7 0.1
2014-Jul-08 Tue ### 1.975 ### 1.975 74.4 74.4 ###
2014-Jul-07 Mon ### ### ### ### 318,680 0 ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 25.1 25.1 0.0
2014-Jul-03 Thu ### ### ### ### ### ### 0.0
2014-Jul-02 Wed ### 1.925 1.885 1.925 ### ### 0.1
2014-Jul-01 Tue 1.85 ### 1.84 1.88 289,155 266,022 ### ### 0.1
2014-Jun-30 Mon 1.82 1.84 ### ### 188,578 ### 80.3 80.3 0.0
2014-Jun-27 Fri 1.84 1.85 1.825 1.84 ### ### ###
2014-Jun-26 Thu 1.85 1.85 ### 1.84 353,358 326,856 ### ### ###
2014-Jun-25 Wed 1.85 1.855 1.825 1.845 28.0 28.0 ###
2014-Jun-24 Tue 1.87 1.87 1.82 ### 289,586 534,286 ### ### 0.0
2014-Jun-23 Mon ### ### 1.87 1.87 ### ### ###
2014-Jun-20 Fri 1.88 ### 1.88 ### 82.0 82.0 0.0
2014-Jun-19 Thu ### ### 1.875 1.885 ### ### 0.1
2014-Jun-18 Wed ### ### ### ### 25.3 25.3 0.0
2014-Jun-17 Tue ### ### 1.89 ### 24.3 24.3 0.0
2014-Jun-16 Mon ### ### ### ### 72,843 0 20.7 20.7 0.0
2014-Jun-13 Fri ### ### ### ### 122,980 0 ### ### 0.0
2014-Jun-12 Thu ### ### 1.925 ### 176,551 ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### ### ### 0.0
2014-Jun-10 Tue ### ### ### 1.955 508,928 0 84.9 84.9 ###
2014-Jun-06 Fri ### ### ### ### 275,782 0 66.1 66.1 0.0
2014-Jun-05 Thu ### 1.945 ### 1.925 115,575 ### 27.8 27.8 0.1
2014-Jun-04 Wed ### ### ### ### 19.6 19.6 0.0
2014-Jun-03 Tue 1.985 ### 1.955 1.955 ### ### ###
2014-Jun-02 Mon ### ### ### ### 23.2 23.2 0.0
2014-May-30 Fri 1.945 1.985 ### 1.985 85.3 85.3 ###
2014-May-29 Thu ### ### ### 1.945 ### ### 0.1
2014-May-28 Wed ### 1.975 1.955 ### ### ### 0.0
2014-May-27 Tue ### ### ### ### 423,579 0 ### ### 0.0
2014-May-26 Mon ### 1.945 ### 1.945 78.9 78.9 0.1
2014-May-23 Fri ### ### ### ### 413,979 0 ### ### 0.0
2014-May-22 Thu ### ### 1.927 ### 67.2 67.2 0.0
2014-May-21 Wed 1.955 ### ### ### ### ### 0.0
2014-May-20 Tue ### ### 1.945 1.955 285,628 277,773 74.3 74.3 ###
2014-May-19 Mon ### ### 1.942 1.955 313,179 ### 82.0 82.0 ###
2014-May-16 Fri 1.925 1.955 ### 1.955 282,744 276,382 ### ### ###
2014-May-15 Thu ### 1.925 ### ### 77,142 74,249 ### ### 0.0
2014-May-14 Wed 1.89 ### 1.885 ### 506,389 477,271 ### ### 0.0
2014-May-13 Tue 1.88 1.89 1.872 1.89 ### ### ###
2014-May-12 Mon 1.88 1.88 1.86 1.88 ### ### 0.1
2014-May-09 Fri 1.86 1.88 1.855 1.88 259,553 ### 83.2 83.2 0.1
2014-May-08 Thu 1.855 ### 1.855 1.855 267,820 ### 73.7 73.7 0.1
2014-May-07 Wed 1.84 1.85 1.83 1.845 113,848 209,480 ### ### ###
2014-May-06 Tue 1.845 1.86 1.82 1.86 88,321 ### ### ### 0.1
2014-May-05 Mon 1.86 ### 1.845 1.86 182,954 168,775 ### ### 0.1
2014-May-02 Fri 1.85 1.86 1.85 1.86 ### ### 0.1
2014-May-01 Thu 1.85 1.86 1.85 1.85 81.8 81.8 0.1
2014-Apr-30 Wed 1.84 1.855 1.84 1.855 ### ### 0.1
2014-Apr-29 Tue 1.84 1.85 1.81 1.85 151,351 276,972 86.5 86.5 0.1
2014-Apr-28 Mon ### 1.84 ### 1.84 ### ### ###
2014-Apr-24 Thu ### 1.84 1.81 1.82 152,152 277,677 ### ### ###
2014-Apr-23 Wed ### 1.84 1.785 1.84 161,756 293,182 89.6 89.6 ###
2014-Apr-22 Tue 1.8 1.81 1.76 1.79 ### ### 0.1
2014-Apr-17 Thu 1.84 1.84 1.785 1.785 8.3 8.3 0.1
2014-Apr-16 Wed 1.845 1.87 ### ### 496,341 464,078 ### ### 0.0
2014-Apr-15 Tue 1.855 1.855 1.81 1.85 104,152 190,858 ### ### 0.1
2014-Apr-14 Mon 1.86 1.86 1.81 1.825 176,526 323,925 21.9 21.9 ###
2014-Apr-11 Fri 1.825 1.86 1.825 1.86 405,745 747,585 87.1 87.1 0.1
2014-Apr-10 Thu 1.85 1.85 1.825 1.825 222,350 ### 18.6 18.6 ###
2014-Apr-09 Wed 1.76 1.845 1.76 1.845 378,689 682,586 ### ### ###
2014-Apr-08 Tue ### 1.82 ### 1.81 135,448 123,257 32.5 32.5 ###
2014-Apr-07 Mon 1.79 1.84 1.79 1.84 ### ### ###
2014-Apr-04 Fri 1.84 1.84 1.79 ### ### ### 0.0
2014-Apr-03 Thu ### 1.84 ### 1.84 195,821 180,155 88.2 88.2 ###
2014-Apr-02 Wed 1.78 ### 1.78 1.79 162,157 ### 78.9 78.9 0.1
2014-Apr-01 Tue 1.78 1.785 1.775 1.78 ### ### 0.1
2014-Mar-31 Mon 1.75 1.78 1.75 1.78 ### ### 0.1
2014-Mar-28 Fri 1.76 1.77 1.74 1.74 ### ### 0.1
2014-Mar-27 Thu 1.75 1.76 1.75 1.75 72.6 72.6 0.1
2014-Mar-26 Wed 1.77 1.77 1.74 1.74 204,446 ### ### ### 0.1
2014-Mar-25 Tue 1.775 1.775 1.71 ### 265,844 ### ### ### 0.0
2014-Mar-24 Mon 1.77 1.79 1.73 1.76 24.7 24.7 0.1
2014-Mar-21 Fri ### ### 1.755 1.755 234,470 205,747 ### ### 0.1
2014-Mar-20 Thu ### 1.81 1.745 1.745 ### ### 0.1
2014-Mar-19 Wed ### ### 1.8 1.82 71.2 71.2 ###
2014-Mar-18 Tue ### 1.82 1.8 1.81 32.4 32.4 ###
2014-Mar-17 Mon 1.82 ### ### 1.83 232,028 0 76.6 76.6 ###
2014-Mar-14 Fri 1.885 1.885 1.86 1.875 235,951 ### 34.9 34.9 ###
2014-Mar-13 Thu 1.89 1.89 1.875 1.89 ### ### ###
2014-Mar-12 Wed 1.87 1.885 1.855 1.885 ### ### 0.1
2014-Mar-11 Tue 1.85 ### 1.85 1.87 904,847 836,983 ### ### ###
2014-Mar-10 Mon 1.83 1.845 1.825 1.84 276,287 506,986 78.2 78.2 ###
2014-Mar-07 Fri 1.75 ### 1.75 1.825 733,423 641,745 92.2 92.2 ###
2014-Mar-06 Thu ### 1.755 ### 1.74 ### ### 0.1
2014-Mar-05 Wed ### 1.72 1.7 1.71 70.3 70.3 0.1
2014-Mar-04 Tue 1.7 1.72 1.7 1.7 112,677 192,677 ### ### ###
2014-Mar-03 Mon 1.72 1.725 ### ### 197,379 ### ### ### 0.0
2014-Feb-28 Fri 1.7 ### 1.7 1.7 389,383 330,975 ### ### ###
2014-Feb-27 Thu 1.7 1.72 ### 1.7 479,975 412,778 ### ### ###
2014-Feb-26 Wed 1.7 ### ### ### 277,349 0 30.5 30.5 0.0
2014-Feb-25 Tue 1.7 ### ### ### 179,376 0 32.2 32.2 0.0
2014-Feb-24 Mon 1.7 ### ### 1.7 172,952 0 ### ### ###
2014-Feb-21 Fri 1.685 1.71 1.685 ### ### ### 0.0
2014-Feb-20 Thu 1.685 1.73 ### 1.685 70.6 70.6 ###
2014-Feb-19 Wed ### ### ### 1.685 417,128 0 ### ### ###
2014-Feb-18 Tue 1.655 ### 1.655 ### 429,527 ### 81.5 81.5 0.0
2014-Feb-17 Mon ### ### ### ### 408,555 0 ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 18.3 18.3 0.0
2014-Feb-13 Thu 1.71 1.71 1.52 ### 8.2 8.2 0.0
2014-Feb-12 Wed ### ### ### ### 382,642 0 18.5 18.5 0.0
2014-Feb-11 Tue ### 1.725 ### 1.71 315,371 ### 25.6 25.6 0.1
2014-Feb-10 Mon 1.7 1.71 ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 481,351 0 18.1 18.1 0.0
2014-Feb-06 Thu 1.7 1.72 1.7 1.7 ### ### ###
2014-Feb-05 Wed 1.72 1.73 ### ### 17.5 17.5 0.0
2014-Feb-04 Tue 1.71 1.745 1.7 ### 75.6 75.6 0.0
2014-Feb-03 Mon 1.79 ### 1.71 1.72 226,327 ### ### ### 0.1
2014-Jan-31 Fri 1.78 1.79 1.77 1.785 217,351 386,884 ### ### 0.1
2014-Jan-30 Thu 1.76 1.785 1.76 1.78 719,359 ### 81.9 81.9 0.1
2014-Jan-29 Wed 1.78 ### ### ### 168,740 0 22.6 22.6 0.0
2014-Jan-28 Tue 1.785 ### 1.77 1.78 36.4 36.4 0.1
2014-Jan-24 Fri 1.8 1.8 1.785 1.8 195,385 350,227 71.3 71.3 0.1
2014-Jan-23 Thu 1.81 1.81 1.78 1.81 196,721 ### ### ### ###
2014-Jan-22 Wed 1.78 1.8 1.78 1.8 ### ### 0.1
2014-Jan-21 Tue 1.8 1.8 1.77 1.77 169,486 ### ### ### ###
2014-Jan-20 Mon ### ### 1.78 1.78 179,127 159,423 15.3 15.3 0.1
2014-Jan-17 Fri 1.8 ### 1.785 ### 176,781 157,777 78.4 78.4 0.0
2014-Jan-16 Thu 1.81 1.82 1.78 1.78 380,471 684,847 14.1 14.1 0.1
2014-Jan-15 Wed 1.83 ### ### ### 114,548 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 200,780 0 ### ### 0.0
2014-Jan-13 Mon 1.83 ### ### ### 75.0 75.0 0.0
2014-Jan-10 Fri 1.825 1.84 ### 1.82 232,729 ### 29.2 29.2 ###
2014-Jan-09 Thu 1.82 1.83 1.81 1.81 262,672 ### 22.8 22.8 ###
2014-Jan-08 Wed 1.83 1.845 ### 1.825 ### ### ###
2014-Jan-07 Tue 1.85 1.85 ### ### ### ### 0.0
2014-Jan-06 Mon 1.845 1.855 ### 1.82 290,449 ### ### ### ###
2014-Jan-03 Fri 1.81 1.845 1.8 1.845 ### ### ###
2014-Jan-02 Thu ### ### 1.76 1.8 467,420 411,329 ### ### 0.1
2013-Dec-31 Tue 1.77 1.77 1.747 1.75 134,588 236,672 15.2 15.2 0.1
2013-Dec-30 Mon 1.75 1.77 1.745 1.76 210,075 ### 72.9 72.9 0.1
2013-Dec-27 Fri 1.745 ### ### 1.76 ### ### 0.1
2013-Dec-24 Tue 1.76 1.76 ### ### 14.3 14.3 0.0
2013-Dec-23 Mon ### ### 1.725 1.75 ### ### 0.1
2013-Dec-20 Fri 1.75 1.75 1.74 1.75 652,323 ### 63.4 63.4 0.1
2013-Dec-19 Thu 1.72 1.755 ### 1.75 196,673 172,580 80.2 80.2 0.1
2013-Dec-18 Wed 1.73 1.745 1.7 1.71 23.4 23.4 0.1
2013-Dec-17 Tue 1.73 1.77 1.71 1.725 35.3 35.3 ###
2013-Dec-16 Mon 1.72 1.73 ### ### 141,751 ### 22.9 22.9 0.0
2013-Dec-13 Fri 1.72 1.73 ### 1.72 61.7 61.7 0.1
2013-Dec-12 Thu 1.75 1.75 ### ### 429,571 375,874 ### ### 0.0
2013-Dec-11 Wed 1.77 1.77 ### 1.75 ### ### 0.1
2013-Dec-10 Tue 1.75 ### ### 1.745 36.0 36.0 0.1
2013-Dec-09 Mon 1.74 1.745 ### 1.74 78.6 78.6 0.1
2013-Dec-06 Fri 1.74 1.745 1.73 1.74 318,629 ### ### ### 0.1
2013-Dec-05 Thu 1.72 1.74 1.72 ### ### ### 0.0
2013-Dec-04 Wed ### ### ### 1.71 307,843 0 27.9 27.9 0.1
2013-Dec-03 Tue 1.73 1.73 1.71 ### 213,841 ### ### ### 0.0
2013-Dec-02 Mon 1.72 1.75 1.72 1.725 82.2 82.2 ###
2013-Nov-29 Fri 1.7 1.722 1.7 ### 490,522 839,283 77.5 77.5 0.0
2013-Nov-28 Thu 1.74 1.75 ### ### 17.1 17.1 0.0
2013-Nov-27 Wed ### 1.745 1.685 1.725 973,155 ### 88.6 88.6 ###
2013-Nov-26 Tue 1.675 1.7 1.675 ### 478,120 806,827 80.7 80.7 0.0
2013-Nov-25 Mon ### ### 1.685 1.685 419,088 353,081 ### ### ###
2013-Nov-22 Fri 1.7 1.725 1.7 ### ### ### 0.0
2013-Nov-21 Thu ### ### ### 1.7 114,953 0 ### ### ###
2013-Nov-20 Wed ### 1.72 1.675 1.675 461,255 782,980 21.3 21.3 ###
2013-Nov-19 Tue 1.74 1.74 ### ### 951,358 827,681 ### ### 0.0
2013-Nov-18 Mon 1.77 1.77 1.74 1.74 23.3 23.3 0.1
2013-Nov-15 Fri 1.74 1.75 1.725 1.75 68.1 68.1 0.1
2013-Nov-14 Thu 1.73 1.745 1.725 1.74 524,680 ### 73.6 73.6 0.1
2013-Nov-13 Wed 1.755 1.755 1.71 1.71 ### ### 0.1
2013-Nov-12 Tue 1.75 ### 1.74 1.75 439,671 ### ### ### 0.1
2013-Nov-11 Mon 1.775 1.775 1.72 1.75 ### ### 0.1
2013-Nov-08 Fri ### ### 1.775 1.78 303,587 ### 18.4 18.4 0.1
2013-Nov-07 Thu 1.81 ### 1.79 ### 403,087 ### ### ### 0.0
2013-Nov-06 Wed 1.81 1.825 1.81 1.81 213,358 387,778 72.4 72.4 ###
2013-Nov-05 Tue 1.82 1.825 1.81 ### 353,058 641,682 ### ### 0.0
2013-Nov-04 Mon 1.825 ### 1.81 1.81 34.0 34.0 ###
2013-Nov-01 Fri 1.83 1.84 1.8 1.81 173,545 315,851 ### ### ###
2013-Oct-31 Thu 1.81 1.84 1.81 1.84 471,488 ### 83.4 83.4 ###
2013-Oct-30 Wed 1.83 ### ### ### 656,358 0 28.3 28.3 0.0
2013-Oct-29 Tue 1.81 ### 1.8 1.81 304,480 ### 75.1 75.1 ###
2013-Oct-28 Mon 1.84 1.85 ### 1.8 ### ### 0.1
2013-Oct-25 Fri 1.86 1.86 ### 1.84 948,123 881,754 ### ### ###
2013-Oct-24 Thu ### ### ### 1.84 69.3 69.3 ###
2013-Oct-23 Wed 1.81 1.845 1.8 1.83 919,476 1,675,745 77.8 77.8 ###
2013-Oct-22 Tue 1.79 ### 1.77 ### 1,065,254 942,749 ### ### 0.0
2013-Oct-21 Mon 1.8 ### 1.78 1.79 625,545 ### 25.3 25.3 0.1
2013-Oct-18 Fri ### 1.81 1.79 1.8 ### ### 0.1
2013-Oct-17 Thu ### 1.81 1.8 ### 422,885 ### 67.9 67.9 0.0
2013-Oct-16 Wed ### ### 1.79 1.79 20.3 20.3 0.1
2013-Oct-15 Tue 1.8 1.82 1.8 1.82 ### ### ###
2013-Oct-14 Mon ### ### ### ### 21.6 21.6 0.0
2013-Oct-11 Fri 1.88 1.885 1.87 1.87 339,028 636,525 21.4 21.4 ###
2013-Oct-10 Thu 1.875 1.89 1.875 1.88 ### ### 0.1
2013-Oct-09 Wed 1.845 1.87 ### ### 80.1 80.1 0.0
2013-Oct-08 Tue ### 1.85 ### 1.845 354,023 327,471 ### ### ###
2013-Oct-07 Mon 1.85 1.85 ### 1.82 158,847 ### 24.1 24.1 ###
2013-Oct-04 Fri ### 1.85 1.8 1.85 522,258 953,120 ### ### 0.1
2013-Oct-03 Thu 1.85 1.85 1.8 ### 1,227,483 2,240,156 15.3 15.3 0.0
2013-Oct-02 Wed 1.845 1.845 1.845 1.845 0 ###
2013-Oct-01 Tue 1.88 1.88 1.8 1.845 488,355 898,573 18.5 18.5 ###
2013-Sep-30 Mon ### ### 1.87 1.88 8.8 8.8 0.1
2013-Sep-27 Fri ### 1.975 1.925 ### 82.7 82.7 0.0
2013-Sep-26 Thu ### ### ### ### 372,840 0 ### ### 0.0
2013-Sep-25 Wed 1.985 1.985 ### ### ### ### 0.0
2013-Sep-24 Tue 1.975 1.985 ### 1.985 181,681 ### 77.4 77.4 ###
2013-Sep-23 Mon ### 1.975 ### 1.975 213,156 ### 91.1 91.1 ###
2013-Sep-20 Fri ### 1.925 ### ### ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 405,883 0 74.0 74.0 0.0
2013-Sep-18 Wed ### ### ### ### ### ### 0.0
2013-Sep-17 Tue 1.945 ### ### ### 478,888 0 ### ### 0.0
2013-Sep-16 Mon ### 1.945 1.925 1.925 155,828 301,527 ### ### 0.1
2013-Sep-13 Fri ### ### 1.925 ### 84.0 84.0 0.0
2013-Sep-12 Thu ### ### ### ### 146,551 0 20.4 20.4 0.0
2013-Sep-11 Wed ### 1.975 1.945 1.945 83,772 ### 24.8 24.8 0.1
2013-Sep-10 Tue ### ### 1.957 ### 28.2 28.2 0.0
2013-Sep-09 Mon 1.975 ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### 1.975 210,458 0 30.1 30.1 ###
2013-Sep-05 Thu 1.975 ### ### ### 214,485 0 76.2 76.2 0.0
2013-Sep-04 Wed ### 1.985 ### 1.975 ### ### ###
2013-Sep-03 Tue 1.975 ### 1.975 1.985 ### ### ###
2013-Sep-02 Mon 1.945 1.975 ### ### 226,985 224,147 ### ### 0.0
2013-Aug-30 Fri 1.955 ### ### ### ### ### 0.0
2013-Aug-29 Thu ### ### 1.945 1.955 220,356 ### ### ### ###
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### 1.955 171,489 0 27.9 27.9 ###
2013-Aug-26 Mon ### ### ### 1.975 18.5 18.5 ###
2013-Aug-23 Fri ### ### ### ### 520,744 0 ### ### 0.0
2013-Aug-22 Thu ### ### ### ### 906,487 0 92.8 92.8 0.0
2013-Aug-21 Wed 1.955 ### 1.945 1.975 77.1 77.1 ###
2013-Aug-20 Tue 1.955 ### ### 1.945 143,686 0 ### ### 0.1
2013-Aug-19 Mon ### 1.955 ### ### 181,386 ### 70.3 70.3 0.0
2013-Aug-16 Fri 1.955 ### 1.945 1.945 153,551 149,328 25.3 25.3 0.1
2013-Aug-15 Thu ### ### ### 1.945 154,450 0 ### ### 0.1
2013-Aug-14 Wed ### 1.975 ### ### 29.4 29.4 0.0
2013-Aug-13 Tue 1.955 ### ### ### 22.6 22.6 0.0
2013-Aug-12 Mon ### ### ### 1.955 65.8 65.8 ###
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### ### ### 75.6 75.6 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue 1.88 ### 1.88 ### 88.7 88.7 0.0
2013-Aug-05 Mon 1.855 ### 1.855 1.87 ### ### ###
2013-Aug-02 Fri 1.85 1.855 1.82 1.85 216,020 ### 68.7 68.7 0.1
2013-Aug-01 Thu ### 1.86 ### 1.855 ### ### 0.1
2013-Jul-31 Wed 1.87 1.87 1.82 1.82 ### ### ###
2013-Jul-30 Tue 1.86 1.885 1.855 1.875 76.6 76.6 ###
2013-Jul-29 Mon ### ### ### 1.87 159,344 0 ### ### ###
2013-Jul-26 Fri 1.89 ### 1.89 ### 75.7 75.7 0.0
2013-Jul-25 Thu 1.88 ### 1.87 ### 79.4 79.4 0.0
2013-Jul-24 Wed 1.86 1.885 1.86 1.885 78.4 78.4 0.1
2013-Jul-23 Tue 1.85 1.87 1.82 ### 166,026 ### 77.9 77.9 0.0
2013-Jul-22 Mon 1.825 ### 1.8 1.85 112,951 101,655 80.2 80.2 0.1
2013-Jul-19 Fri 1.83 1.85 1.8 1.85 288,923 527,284 79.0 79.0 0.1
2013-Jul-18 Thu 1.86 1.86 1.8 1.83 345,471 ### 18.6 18.6 ###
2013-Jul-17 Wed 1.87 1.87 ### 1.87 714,479 ### ### ### ###
2013-Jul-16 Tue 1.885 1.89 1.87 1.89 182,151 342,443 78.2 78.2 ###
2013-Jul-15 Mon ### ### ### 1.885 138,573 0 24.8 24.8 0.1
2013-Jul-12 Fri ### ### 1.875 1.885 25.0 25.0 0.1
2013-Jul-11 Thu 1.88 ### 1.88 ### ### ### 0.0
2013-Jul-10 Wed ### ### 1.88 1.88 71,624 67,326 22.1 22.1 0.1
2013-Jul-09 Tue 1.87 1.89 ### 1.885 75,145 ### 75.2 75.2 0.1
2013-Jul-08 Mon ### ### 1.84 1.86 18.7 18.7 0.1
2013-Jul-05 Fri 1.855 ### 1.85 1.89 80.3 80.3 ###
2013-Jul-04 Thu 1.87 1.87 1.84 1.855 18.9 18.9 0.1
2013-Jul-03 Wed 1.83 1.87 1.83 1.845 165,745 306,628 80.3 80.3 ###
2013-Jul-02 Tue 1.755 1.82 1.755 1.82 ### ### ###
2013-Jul-01 Mon 1.75 1.76 1.72 1.755 172,049 ### 77.5 77.5 0.1
2013-Jun-28 Fri 1.73 1.76 1.73 1.76 198,788 346,885 79.9 79.9 0.1
2013-Jun-27 Thu 1.75 1.755 1.72 1.745 451,055 ### ### ### 0.1
2013-Jun-26 Wed ### 1.75 ### 1.745 243,385 ### 89.6 89.6 0.1
2013-Jun-25 Tue 1.72 1.75 ### ### 830,223 726,445 19.1 19.1 0.0
2013-Jun-24 Mon 1.76 1.76 1.725 ### 235,653 410,625 34.2 34.2 0.0
2013-Jun-21 Fri 1.75 1.8 ### 1.77 ### ### ###
2013-Jun-20 Thu 1.84 1.85 1.75 1.79 993,240 ### ### ### 0.1
2013-Jun-19 Wed ### ### 1.85 1.86 7.7 7.7 0.1
2013-Jun-18 Tue ### ### 1.945 1.945 18.7 18.7 0.1
2013-Jun-17 Mon ### ### ### 1.985 244,975 0 ### ### ###
2013-Jun-14 Fri ### 2 1.955 2 78.7 78.7 0.1
2013-Jun-13 Thu ### ### ### ### 181,176 0 22.8 22.8 0.0
2013-Jun-12 Wed ### ### ### ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 386,383 0 89.2 89.2 0.0
2013-Jun-07 Fri ### ### ### ### 25.2 25.2 0.0
2013-Jun-06 Thu ### ### 1.89 ### ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 2,746,986 0 ### ### 0.0
2013-Jun-04 Tue ### ### 2 ### 194,727 194,727 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### 345,659 0 28.8 28.8 0.0
2013-May-31 Fri 2 ### ### ### 2,579,855 0 88.3 88.3 0.0
2013-May-30 Thu 2 2 1.985 2 185,077 ### 75.6 75.6 0.1
2013-May-29 Wed ### 2 ### 2 282,228 282,228 74.9 74.9 0.1
2013-May-28 Tue ### ### 1.925 1.975 326,474 ### ### ### ###
2013-May-27 Mon ### ### ### ### ### ### 0.0
2013-May-24 Fri 2 ### ### ### 22.2 22.2 0.0
2013-May-23 Thu ### ### 1.975 ### 595,976 588,526 ### ### 0.0
2013-May-22 Wed ### ### ### ### ### ### 0.0
2013-May-21 Tue ### 1.985 ### ### 23.5 23.5 0.0
2013-May-20 Mon ### ### 1.88 ### 307,520 ### 75.2 75.2 0.0
2013-May-17 Fri 1.925 1.925 1.87 1.89 161,078 305,645 19.5 19.5 ###
2013-May-16 Thu ### ### ### ### 485,528 0 40.7 40.7 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue 1.855 ### 1.85 ### 86.7 86.7 0.0
2013-May-13 Mon 1.85 1.855 1.8 1.85 ### ### 0.1
2013-May-10 Fri 1.89 1.89 1.81 1.86 14.8 14.8 0.1
2013-May-09 Thu 1.89 ### 1.86 1.88 ### ### 0.1
2013-May-08 Wed ### ### 1.89 1.89 99,283 93,822 ### ### ###
2013-May-07 Tue ### ### 1.88 ### 163,050 ### 28.7 28.7 0.0
2013-May-06 Mon ### ### ### ### 141,726 0 ### ### 0.0
2013-May-03 Fri ### ### 1.88 ### 262,184 246,452 17.3 17.3 0.0
2013-May-02 Thu 1.945 1.955 1.925 ### 470,277 ### 33.1 33.1 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### 1.955 ### ### ### ### 0.0
2013-Apr-29 Mon ### 1.945 1.89 ### ### ### 0.0
2013-Apr-26 Fri ### ### 1.89 ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 20.3 20.3 0.0
2013-Apr-23 Tue 2 ### 1.975 1.985 ### ### ###
2013-Apr-22 Mon 2 ### ### 2 795,776 0 70.4 70.4 0.1
2013-Apr-19 Fri ### 2 1.89 ### 940,355 ### ### ### 0.0
2013-Apr-18 Thu 1.88 ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### 1.875 1.88 300,359 281,586 ### ### 0.1
2013-Apr-16 Tue 1.83 1.89 1.83 ### 287,758 535,229 84.4 84.4 0.0
2013-Apr-15 Mon 1.86 1.89 1.845 1.86 386,726 ### 82.2 82.2 0.1
2013-Apr-12 Fri 1.83 1.86 1.83 1.86 ### ### 0.1
2013-Apr-11 Thu 1.86 1.86 ### 1.83 19.3 19.3 ###
2013-Apr-10 Wed 1.83 1.845 1.83 ### 69.1 69.1 0.0
2013-Apr-09 Tue 1.83 1.84 1.81 1.83 65.6 65.6 ###
2013-Apr-08 Mon 1.8 1.83 1.79 ### 511,255 925,371 ### ### 0.0
2013-Apr-05 Fri ### ### 1.71 ### 679,040 580,579 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed 1.71 ### ### 1.7 143,079 0 ### ### ###
2013-Apr-02 Tue ### 1.72 ### 1.71 143,286 123,225 32.7 32.7 0.1
2013-Mar-28 Thu 1.71 1.72 1.7 1.72 ### ### 0.1
2013-Mar-27 Wed 1.73 1.73 1.7 ### 188,859 ### ### ### 0.0
2013-Mar-26 Tue 1.76 1.76 1.72 1.745 ### ### 0.1
2013-Mar-25 Mon 1.79 ### 1.73 1.755 242,847 ### 19.5 19.5 0.1
2013-Mar-22 Fri 1.8 1.8 ### 1.78 313,725 282,352 24.3 24.3 0.1
2013-Mar-21 Thu ### ### ### 1.8 296,880 0 ### ### 0.1
2013-Mar-20 Wed 1.78 ### 1.76 1.785 393,753 ### 74.6 74.6 0.1
2013-Mar-19 Tue 1.775 1.79 1.76 1.78 74.1 74.1 0.1
2013-Mar-18 Mon 1.775 1.785 1.755 1.77 40.0 40.0 ###
2013-Mar-15 Fri 1.75 1.785 1.74 ### 302,184 ### ### ### 0.0
2013-Mar-14 Thu 1.72 1.74 ### 1.74 ### ### 0.1
2013-Mar-13 Wed ### ### ### 1.7 81.8 81.8 ###
2013-Mar-12 Tue 1.72 1.72 1.7 1.7 29.9 29.9 ###
2013-Mar-11 Mon 1.74 1.74 1.71 1.71 ### ### 0.1
2013-Mar-08 Fri 1.73 1.75 1.71 1.73 ### ### ###
2013-Mar-07 Thu 1.73 1.74 ### 1.725 212,988 ### 30.9 30.9 ###
2013-Mar-06 Wed 1.73 1.775 1.71 1.71 439,887 ### 21.1 21.1 0.1
2013-Mar-05 Tue 1.72 1.74 ### 1.72 74.0 74.0 0.1
2013-Mar-04 Mon 1.76 ### 1.72 1.72 ### ### 0.1
2013-Mar-01 Fri ### 1.8 ### 1.73 1,157,079 1,041,371 ### ### ###
2013-Feb-28 Thu ### 1.685 ### ### 98.0 98.0 0.0
2013-Feb-27 Wed ### ### 1.48 1.5 1,749,583 ### ### ### 0.1
2013-Feb-26 Tue 1.77 1.81 1.71 1.71 ### ### 0.1
2013-Feb-25 Mon 1.81 1.85 1.775 1.775 309,248 ### ### ### ###
2013-Feb-22 Fri 1.825 1.885 1.8 1.8 308,159 567,782 ### ### 0.1
2013-Feb-21 Thu ### ### 1.82 1.825 ### ### ###
2013-Feb-20 Wed ### ### 1.88 1.89 311,984 ### 33.2 33.2 ###
2013-Feb-19 Tue ### ### 1.86 ### ### ### 0.0
2013-Feb-18 Mon ### ### ### ### ### ### 0.0
2013-Feb-15 Fri ### ### 1.89 ### 386,823 365,547 ### ### 0.0
2013-Feb-14 Thu 1.86 ### 1.85 ### 87.0 87.0 0.0
2013-Feb-13 Wed 1.82 1.885 ### 1.845 419,622 ### 79.8 79.8 ###
2013-Feb-12 Tue 1.8 1.82 1.8 ### 76.6 76.6 0.0
2013-Feb-11 Mon 1.8 1.825 ### 1.8 ### ### 0.1
2013-Feb-08 Fri ### 1.825 1.8 1.825 189,079 ### 70.9 70.9 ###
2013-Feb-07 Thu 1.77 ### 1.77 ### 164,643 ### 87.2 87.2 0.0
2013-Feb-06 Wed 1.75 1.79 1.75 1.77 123,857 219,226 ### ### ###
2013-Feb-05 Tue 1.79 1.79 1.73 1.73 209,275 368,324 ### ### ###
2013-Feb-04 Mon 1.78 ### 1.78 1.79 148,281 131,970 ### ### 0.1
2013-Feb-01 Fri ### ### 1.77 1.78 21.6 21.6 0.1
2013-Jan-31 Thu 1.8 1.81 1.76 1.76 16.4 16.4 0.1
2013-Jan-30 Wed ### 1.82 1.78 1.79 298,426 ### 29.3 29.3 0.1
2013-Jan-29 Tue ### 1.825 1.78 ### ### ### 0.0
2013-Jan-25 Fri 1.8 1.825 1.79 ### 374,048 ### 74.4 74.4 0.0
2013-Jan-24 Thu 1.775 ### 1.775 1.78 338,379 ### 70.8 70.8 0.1
2013-Jan-23 Wed 1.755 1.81 1.755 1.775 329,523 587,374 ### ### ###
2013-Jan-22 Tue 1.745 1.75 1.74 1.75 79.4 79.4 0.1
2013-Jan-21 Mon 1.725 1.77 1.72 1.745 154,175 ### 80.0 80.0 0.1
2013-Jan-18 Fri 1.72 ### ### ### 47,886 0 ### ### 0.0
2013-Jan-17 Thu 1.72 1.74 1.71 1.71 66,189 114,176 ### ### 0.1
2013-Jan-16 Wed 1.745 1.745 ### 1.73 ### ### ###
2013-Jan-15 Tue 1.75 1.78 1.74 1.75 82,547 145,282 73.5 73.5 0.1
2013-Jan-14 Mon ### 1.785 1.74 1.76 55,924 ### ### ### 0.1
2013-Jan-11 Fri 1.79 1.79 1.76 ### 66,427 ### 18.4 18.4 0.0
2013-Jan-10 Thu 1.78 1.79 1.78 1.78 ### ### 0.1
2013-Jan-09 Wed 1.77 1.78 1.76 1.78 74.6 74.6 0.1
2013-Jan-08 Tue 1.78 1.785 ### 1.77 194,980 ### 33.3 33.3 ###
2013-Jan-07 Mon 1.785 1.79 ### 1.79 78.7 78.7 0.1
2013-Jan-04 Fri 1.785 1.785 1.745 1.77 26.2 26.2 ###
2013-Jan-03 Thu 1.7 1.78 1.7 1.78 247,779 ### ### ### 0.1
2013-Jan-02 Wed 1.645 1.675 ### 1.675 273,640 229,173 ### ### ###
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### ### 1.625 ### ### ### 0.0
2012-Dec-27 Thu 1.625 ### ### 1.625 86,342 0 ### ### ###
2012-Dec-24 Mon ### ### ### ### 66,275 0 73.8 73.8 0.0
2012-Dec-21 Fri ### ### ### ### 93,289 0 80.4 80.4 0.0
2012-Dec-20 Thu ### ### 1.555 1.59 ### ### ###
2012-Dec-19 Wed ### 1.645 ### ### 26.1 26.1 0.0
2012-Dec-18 Tue ### ### ### ### ### ### 0.0
2012-Dec-17 Mon ### ### 1.645 ### ### ### 0.0
2012-Dec-14 Fri ### 1.675 ### ### 493,679 413,456 ### ### 0.0
2012-Dec-13 Thu 1.675 1.675 ### ### 238,251 ### 19.3 19.3 0.0
2012-Dec-12 Wed ### 1.685 ### ### 113,874 ### 27.7 27.7 0.0
2012-Dec-11 Tue 1.655 ### 1.645 ### 71.9 71.9 0.0
2012-Dec-10 Mon 1.675 1.7 1.645 1.645 ### ### 0.1
2012-Dec-07 Fri ### ### ### ### 75.8 75.8 0.0
2012-Dec-06 Thu ### 1.645 ### ### 75.9 75.9 0.0
2012-Dec-05 Wed ### ### ### ### 118,687 0 67.2 67.2 0.0
2012-Dec-04 Tue ### ### ### ### 80.3 80.3 0.0
2012-Dec-03 Mon ### ### ### ### 85.1 85.1 0.0
2012-Nov-30 Fri 1.58 ### 1.58 ### ### ### 0.0
2012-Nov-29 Thu 1.57 1.575 1.57 1.575 71.2 71.2 0.1
2012-Nov-28 Wed 1.57 1.58 ### 1.57 120,978 95,572 ### ### 0.1
2012-Nov-27 Tue 1.55 1.57 1.55 1.56 74.2 74.2 ###
2012-Nov-26 Mon 1.57 1.58 1.545 1.55 68,521 ### ### ### ###
2012-Nov-23 Fri 1.56 1.58 1.56 1.575 131,520 206,486 ### ### 0.1
2012-Nov-22 Thu 1.56 1.57 1.555 ### 87,170 ### 69.5 69.5 0.0
2012-Nov-21 Wed 1.55 1.57 1.55 1.56 88,047 137,353 ### ### ###
2012-Nov-20 Tue 1.54 1.555 1.53 ### ### ### 0.0
2012-Nov-19 Mon 1.53 1.53 1.52 1.53 ### ### ###
2012-Nov-16 Fri 1.56 1.56 1.53 ### 18.7 18.7 0.0
2012-Nov-15 Thu 1.56 1.57 1.54 ### 277,341 ### 77.5 77.5 0.0
2012-Nov-14 Wed 1.55 1.575 1.545 1.56 74,588 116,357 80.6 80.6 ###
2012-Nov-13 Tue ### 1.57 1.545 1.545 34.0 34.0 ###
2012-Nov-12 Mon 1.56 1.585 1.56 1.57 120,072 ### 78.0 78.0 0.1
2012-Nov-09 Fri 1.55 1.57 1.55 1.57 82,441 ### ### ### 0.1
2012-Nov-08 Thu 1.56 1.575 1.55 1.56 247,648 386,950 67.7 67.7 ###
2012-Nov-07 Wed 1.55 1.56 1.54 1.55 407,653 ### 68.3 68.3 ###
2012-Nov-06 Tue ### 1.55 1.53 1.545 ### ### ###
2012-Nov-05 Mon 1.525 1.55 ### 1.525 166,386 128,949 ### ### 0.1
2012-Nov-02 Fri 1.5 1.53 1.485 1.53 87,956 ### 85.1 85.1 ###
2012-Nov-01 Thu 1.49 1.5 1.485 1.5 81.4 81.4 0.1
2012-Oct-31 Wed ### 1.5 1.48 1.485 ### ### ###
2012-Oct-30 Tue 1.49 ### 1.475 1.5 65,559 48,349 ### ### 0.1
2012-Oct-29 Mon 1.5 ### 1.475 1.49 ### ### ###
2012-Oct-26 Fri 1.51 1.51 1.47 1.47 82,572 ### 16.0 16.0 ###
2012-Oct-25 Thu 1.51 ### 1.51 1.51 109,728 82,844 72.6 72.6 0.1
2012-Oct-24 Wed 1.53 1.53 1.5 1.51 ### ### 0.1
2012-Oct-23 Tue 1.54 1.55 1.54 1.545 ### ### ###
2012-Oct-22 Mon 1.51 1.545 1.5 1.54 72,053 ### 83.0 83.0 ###
2012-Oct-19 Fri 1.53 1.54 ### 1.51 ### ### 0.1
2012-Oct-18 Thu 1.51 1.54 1.51 ### 50,077 ### 80.4 80.4 0.0
2012-Oct-17 Wed ### 1.51 1.5 1.51 71,582 ### 70.5 70.5 0.1
2012-Oct-16 Tue 1.51 ### 1.5 1.5 94,870 71,152 ### ### 0.1
2012-Oct-15 Mon 1.52 1.525 1.51 ### ### ### 0.0
2012-Oct-12 Fri 1.51 1.525 1.5 1.52 74.3 74.3 0.1
2012-Oct-11 Thu 1.49 1.54 1.49 1.51 191,981 290,851 ### ### 0.1
2012-Oct-10 Wed 1.455 1.49 1.455 1.49 96,358 141,887 86.4 86.4 ###
2012-Oct-09 Tue 1.44 1.46 ### 1.46 ### ### 0.1
2012-Oct-08 Mon 1.45 1.455 1.44 1.44 28.8 28.8 0.1
2012-Oct-05 Fri 1.47 1.47 1.45 1.455 129,447 ### 17.9 17.9 ###
2012-Oct-04 Thu 1.47 1.475 1.455 1.46 23.3 23.3 0.1
2012-Oct-03 Wed 1.46 1.485 1.46 1.47 110,147 ### ### ### ###
2012-Oct-02 Tue 1.47 1.475 1.46 ### 128,771 188,971 ### ### 0.0
2012-Oct-01 Mon 1.45 1.47 1.45 1.46 32,540 ### ### ### 0.1
2012-Sep-28 Fri ### 1.48 1.46 1.47 ### ### ###
2012-Sep-27 Thu 1.47 1.47 1.43 1.45 30,258 43,874 ### ### ###
2012-Sep-26 Wed 1.48 1.49 1.45 1.48 82,240 ### ### ### 0.1
2012-Sep-25 Tue 1.49 1.49 1.48 1.49 74.5 74.5 ###
2012-Sep-24 Mon ### 1.49 ### 1.49 121,689 90,658 86.7 86.7 ###
2012-Sep-21 Fri 1.41 1.455 1.41 1.455 363,482 520,687 ### ### ###
2012-Sep-20 Thu ### 1.41 ### ### 72.0 72.0 0.0
2012-Sep-19 Wed ### ### ### ### 213,529 0 ### ### 0.0
2012-Sep-18 Tue 1.4 ### ### ### ### ### 0.0
2012-Sep-17 Mon 1.4 1.42 1.4 ### ### ### 0.0
2012-Sep-14 Fri 1.4 1.41 ### 1.4 64.8 64.8 ###
2012-Sep-13 Thu 1.4 1.425 ### 1.4 173,589 123,682 73.5 73.5 ###
2012-Sep-12 Wed ### ### ### 1.4 185,525 0 ### ### ###
2012-Sep-11 Tue 1.455 1.455 ### 1.4 9.2 9.2 ###
2012-Sep-10 Mon ### 1.47 1.41 ### 51,823 74,625 79.7 79.7 0.0
2012-Sep-07 Fri 1.47 1.475 1.41 1.43 ### ### 0.1
2012-Sep-06 Thu ### 1.47 ### 1.47 ### ### ###
2012-Sep-05 Wed ### 1.41 ### ### 93,083 65,623 ### ### 0.0
2012-Sep-04 Tue 1.375 1.41 1.375 1.4 86.6 86.6 ###
2012-Sep-03 Mon 1.4 1.4 1.355 ### 156,256 215,242 ### ### 0.0
2012-Aug-31 Fri 1.44 1.44 ### ### ### ### 0.0
2012-Aug-30 Thu 1.44 1.45 1.42 1.42 125,973 180,771 ### ### ###
2012-Aug-29 Wed 1.46 ### 1.44 1.44 21.9 21.9 0.1
2012-Aug-28 Tue ### ### 1.43 1.43 ### ### 0.1
2012-Aug-27 Mon 1.5 1.5 1.48 ### 34.6 34.6 0.0
2012-Aug-24 Fri ### 1.475 ### 1.47 ### ### ###
2012-Aug-23 Thu 1.58 1.58 1.44 1.46 2.6 2.6 0.1
2012-Aug-22 Wed ### 1.655 ### 1.655 ### ### 0.1
2012-Aug-21 Tue 1.625 ### ### ### 192,146 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 284,083 0 74.3 74.3 0.0
2012-Aug-17 Fri 1.58 ### 1.57 1.59 64.9 64.9 ###
2012-Aug-16 Thu ### 1.58 ### 1.58 79,076 62,470 ### ### 0.1
2012-Aug-15 Wed 1.56 1.58 1.56 ### ### ### 0.0
2012-Aug-14 Tue 1.59 1.59 1.555 1.555 46,242 ### 14.3 14.3 ###
2012-Aug-13 Mon 1.57 1.59 1.56 1.59 132,128 ### 82.5 82.5 ###
2012-Aug-10 Fri 1.55 1.57 1.55 ### 80.0 80.0 0.0
2012-Aug-09 Thu 1.58 1.58 1.545 1.55 177,371 277,142 ### ### ###
2012-Aug-08 Wed 1.575 ### 1.57 1.585 226,485 ### 74.9 74.9 ###
2012-Aug-07 Tue ### 1.575 1.55 1.575 90,525 141,445 75.2 75.2 0.1
2012-Aug-06 Mon ### ### 1.54 ### 62,880 ### 76.3 76.3 0.0
2012-Aug-03 Fri ### 1.57 ### 1.545 93,842 ### 79.8 79.8 ###
2012-Aug-02 Thu 1.51 1.54 1.51 ### 79,780 ### 81.3 81.3 0.0
2012-Aug-01 Wed 1.52 1.55 1.51 1.51 129,784 ### 25.2 25.2 0.1
2012-Jul-30 Mon 1.53 1.56 1.52 1.53 129,143 198,880 72.5 72.5 ###
2012-Jul-27 Fri 1.5 1.53 1.5 1.53 ### ### ###
2012-Jul-26 Thu 1.5 1.5 ### 1.5 69.8 69.8 0.1
2012-Jul-25 Wed 1.5 1.5 1.49 ### ### ### 0.0
2012-Jul-24 Tue 1.5 1.5 1.49 ### 116,882 ### 30.9 30.9 0.0
2012-Jul-23 Mon 1.525 1.54 ### 1.5 477,621 ### ### ### 0.1
2012-Jul-20 Fri 1.5 1.54 1.49 ### 168,354 255,056 ### ### 0.0
2012-Jul-19 Thu ### 1.5 1.485 1.485 193,048 288,124 ### ### ###
2012-Jul-18 Wed ### ### 1.475 1.485 230,624 170,085 31.9 31.9 ###
2012-Jul-17 Tue 1.485 ### 1.485 1.487 211,454 ### ### ### ###
2012-Jul-13 Fri 1.48 1.5 1.475 1.49 174,383 ### ### ### ###
2012-Jul-12 Thu 1.49 ### 1.48 1.48 ### ### 0.1
2012-Jul-11 Wed 1.48 1.49 1.475 1.49 80.2 80.2 ###
2012-Jul-10 Tue 1.48 1.48 1.46 1.47 32.5 32.5 ###
2012-Jul-09 Mon 1.46 1.49 1.46 1.485 174,426 257,278 ### ### ###
2012-Jul-06 Fri 1.455 1.48 1.455 1.48 84.1 84.1 0.1
2012-Jul-05 Thu 1.48 1.48 1.45 1.47 ### ### ###
2012-Jul-04 Wed 1.485 1.485 1.47 1.48 69,286 102,370 18.1 18.1 0.1
2012-Jul-03 Tue 1.48 1.48 1.46 1.48 73.5 73.5 0.1
2012-Jul-02 Mon ### 1.5 1.45 1.485 81.6 81.6 ###
2012-Jun-29 Fri 1.42 1.48 1.42 1.46 304,257 441,172 77.2 77.2 0.1
2012-Jun-28 Thu ### 1.41 ### 1.41 107,076 75,488 ### ### ###
2012-Jun-27 Wed ### 1.4 ### 1.4 200,383 ### 79.5 79.5 ###
2012-Jun-26 Tue ### 1.385 1.375 ### ### ### 0.0
2012-Jun-25 Mon ### 1.385 1.375 1.385 116,977 161,428 ### ### 0.1
2012-Jun-22 Fri ### ### ### ### 76.9 76.9 0.0
2012-Jun-21 Thu ### 1.375 ### 1.375 246,385 169,389 85.1 85.1 0.1
2012-Jun-20 Wed ### ### 1.355 ### 310,448 210,328 76.4 76.4 0.0
2012-Jun-19 Tue ### 1.375 ### ### 87.6 87.6 0.0
2012-Jun-18 Mon 1.275 ### 1.27 ### 243,350 154,527 90.5 90.5 0.0
2012-Jun-15 Fri 1.29 ### 1.26 1.285 ### ### ###
2012-Jun-14 Thu ### ### 1.28 1.28 134,682 ### ### ### ###
2012-Jun-13 Wed ### ### 1.28 1.28 ### ### ###
2012-Jun-12 Tue ### ### ### ### 29.9 29.9 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### 1.4 1.355 ### 23.2 23.2 0.0
2012-Jun-06 Wed ### ### ### ### 80.7 80.7 0.0
2012-Jun-05 Tue ### ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 1.42 1.445 1.41 1.41 33.9 33.9 ###
2012-May-31 Thu 1.4 1.44 1.4 1.44 83.0 83.0 0.1
2012-May-30 Wed 1.4 1.425 1.4 1.425 ### ### ###
2012-May-29 Tue 1.4 ### 1.4 ### 68.4 68.4 0.0
2012-May-28 Mon ### 1.42 ### ### ### ### 0.0
2012-May-25 Fri ### 1.43 ### 1.43 30,527 21,826 90.5 90.5 0.1
2012-May-24 Thu ### 1.41 ### ### 76.8 76.8 0.0
2012-May-23 Wed 1.4 1.41 ### 1.385 ### ### 0.1
2012-May-22 Tue 1.4 1.425 ### 1.355 64,528 45,976 ### ### ###
2012-May-21 Mon ### 1.385 ### ### ### ### 0.0
2012-May-18 Fri 1.4 1.4 ### ### ### ### 0.0
2012-May-17 Thu 1.43 1.43 1.4 1.41 236,047 ### 19.3 19.3 ###
2012-May-16 Wed 1.43 ### 1.41 1.43 142,322 ### 87.1 87.1 0.1
2012-May-15 Tue 1.45 1.45 ### 1.43 ### ### 0.1
2012-May-14 Mon 1.43 ### 1.425 1.425 ### ### ###
2012-May-11 Fri 1.41 1.46 1.41 1.43 ### ### 0.1
2012-May-10 Thu ### ### ### ### 776,923 0 5.3 5.3 0.0
2012-May-09 Wed 1.45 1.47 1.44 1.46 633,778 922,146 ### ### 0.1
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon 1.385 1.41 1.325 ### ### ### 0.0
2012-May-04 Fri ### 1.385 ### ### 78.3 78.3 0.0
2012-May-03 Thu ### 1.42 ### ### ### ### 0.0
2012-May-02 Wed ### 1.445 1.41 1.41 141,856 ### ### ### ###
2012-May-01 Tue 1.44 1.47 ### 1.45 74.9 74.9 ###
2012-Apr-30 Mon 1.42 1.445 1.42 1.44 ### ### 0.1
2012-Apr-27 Fri ### 1.42 1.4 1.42 ### ### ###
2012-Apr-26 Thu ### 1.41 ### 1.4 92,222 ### ### ### ###
2012-Apr-24 Tue 1.385 ### ### ### 75.0 75.0 0.0
2012-Apr-23 Mon ### ### 1.385 ### ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 77,328 0 ### ### 0.0
2012-Apr-19 Thu 1.385 ### ### ### 49,951 0 ### ### 0.0
2012-Apr-18 Wed 1.4 1.4 ### ### 80,027 ### 21.3 21.3 0.0
2012-Apr-17 Tue 1.4 1.4 1.385 1.4 76.1 76.1 ###
2012-Apr-16 Mon 1.4 1.4 ### 1.4 71,073 49,751 ### ### ###
2012-Apr-13 Fri 1.4 1.4 ### 1.4 159,670 ### ### ### ###
2012-Apr-12 Thu ### 1.4 1.375 ### 34,685 48,125 ### ### 0.0
2012-Apr-11 Wed ### 1.4 ### ### 256,051 ### ### ### 0.0
2012-Apr-10 Tue 1.41 1.425 ### ### 311,152 ### ### ### 0.0
2012-Apr-05 Thu ### ### ### 1.355 171,727 0 84.6 84.6 ###
2012-Apr-04 Wed ### ### ### ### 32,942 0 ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 34,629 0 22.3 22.3 0.0
2012-Apr-02 Mon ### ### ### 1.325 17.2 17.2 0.1
2012-Mar-30 Fri 1.385 1.385 ### ### 16.2 16.2 0.0
2012-Mar-29 Thu ### 1.4 1.355 1.385 ### ### 0.1
2012-Mar-28 Wed 1.44 1.45 ### 1.4 9.6 9.6 ###
2012-Mar-27 Tue 1.46 ### ### 1.46 109,257 0 70.8 70.8 0.1
2012-Mar-26 Mon 1.47 1.47 1.455 1.455 133,155 ### ### ### ###
2012-Mar-23 Fri 1.45 1.475 1.44 1.455 ### ### ###
2012-Mar-22 Thu 1.41 1.455 1.41 1.45 236,758 339,155 ### ### ###
2012-Mar-21 Wed 1.4 1.41 1.375 1.41 50,353 ### ### ### ###
2012-Mar-20 Tue 1.4 1.41 ### ### 61,025 43,022 ### ### 0.0
2012-Mar-19 Mon 1.385 1.4 ### ### 373,422 ### 73.0 73.0 0.0
2012-Mar-16 Fri 1.385 ### 1.375 ### ### ### 0.0
2012-Mar-15 Thu 1.4 1.4 ### 1.385 23.6 23.6 0.1
2012-Mar-14 Wed ### ### ### ### 67.8 67.8 0.0
2012-Mar-13 Tue ### ### ### ### 71.5 71.5 0.0
2012-Mar-12 Mon ### 1.375 ### ### ### ### 0.0
2012-Mar-09 Fri 1.4 1.4 1.355 ### 579,272 797,947 ### ### 0.0
2012-Mar-08 Thu ### 1.4 ### ### 74.7 74.7 0.0
2012-Mar-07 Wed 1.4 1.4 ### 1.4 269,985 188,989 ### ### ###
2012-Mar-06 Tue ### 1.41 ### 1.41 ### ### ###
2012-Mar-05 Mon 1.42 1.425 ### 1.4 127,788 91,048 20.2 20.2 ###
2012-Mar-02 Fri 1.4 1.425 ### 1.42 173,188 ### 80.2 80.2 ###
2012-Mar-01 Thu ### 1.41 ### ### 359,077 253,149 ### ### 0.0
2012-Feb-29 Wed 1.355 1.4 1.355 ### 79.3 79.3 0.0
2012-Feb-28 Tue ### ### ### ### ### ### 0.0
2012-Feb-27 Mon ### 1.325 ### ### 378,359 ### 73.5 73.5 0.0
2012-Feb-24 Fri ### ### ### ### 72.4 72.4 0.0
2012-Feb-23 Thu ### ### 1.355 1.355 14.4 14.4 ###
2012-Feb-22 Wed ### 1.4 ### ### 454,556 318,189 ### ### 0.0
2012-Feb-21 Tue ### 1.355 ### ### ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 648,927 0 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 68.6 68.6 0.0
2012-Feb-16 Thu ### ### ### ### 460,747 0 80.1 80.1 0.0
2012-Feb-15 Wed ### ### 1.29 ### 230,759 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 36.1 36.1 0.0
2012-Feb-13 Mon ### ### ### ### 68.2 68.2 0.0
2012-Feb-10 Fri ### 1.325 ### ### 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 16.6 16.6 0.0
2012-Feb-08 Wed ### ### ### ### 342,574 0 16.3 16.3 0.0
2012-Feb-07 Tue ### ### 1.325 1.325 16.6 16.6 0.1
2012-Feb-06 Mon ### ### ### ### 842,049 0 90.6 90.6 0.0
2012-Feb-03 Fri ### ### ### ### 71,650 0 70.8 70.8 0.0
2012-Feb-02 Thu ### ### ### ### 560,976 0 24.9 24.9 0.0
2012-Feb-01 Wed ### ### ### 1.325 193,784 0 ### ### 0.1
2012-Jan-31 Tue ### 1.345 ### ### 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 20,646 0 ### ### 0.0
2012-Jan-27 Fri 1.345 1.345 ### ### 70,486 ### ### ### 0.0
2012-Jan-25 Wed 1.345 ### ### 1.345 ### ### ###
2012-Jan-24 Tue ### ### ### 1.345 108,984 0 30.9 30.9 ###
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### ### 1.345 134,589 0 ### ### ###
2012-Jan-18 Wed 1.345 ### 1.345 ### 72.2 72.2 0.0
2012-Jan-17 Tue ### 1.345 ### 1.345 ### ### ###
2012-Jan-16 Mon ### ### ### ### 20.5 20.5 0.0
2012-Jan-13 Fri ### ### ### ### 7,085 0 ### ### 0.0
2012-Jan-12 Thu 1.355 1.355 ### ### 16.1 16.1 0.0
2012-Jan-11 Wed ### ### ### ### 23.2 23.2 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 158,044 0 83.8 83.8 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu 1.345 1.345 1.345 1.345 6,884 9,258 73.4 73.4 ###
2012-Jan-04 Wed 1.345 ### 1.345 ### 54,470 ### 65.2 65.2 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 17.5 17.5 0.0
2011-Dec-29 Thu ### ### ### ### 75.4 75.4 0.0
2011-Dec-28 Wed ### ### 1.29 ### ### ### 0.0
2011-Dec-23 Fri ### ### 1.29 ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 23,128 0 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 41,323 0 85.7 85.7 0.0
2011-Dec-20 Tue 1.28 ### 1.275 ### ### ### 0.0
2011-Dec-19 Mon ### ### ### ### 39.6 39.6 0.0
2011-Dec-16 Fri ### ### ### ### ### ### 0.0
2011-Dec-15 Thu ### ### 1.28 ### 52,649 ### 85.7 85.7 0.0
2011-Dec-14 Wed ### ### 1.29 ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 248,044 0 21.2 21.2 0.0
2011-Dec-12 Mon ### ### ### ### 186,589 0 29.5 29.5 0.0
2011-Dec-09 Fri ### 1.355 ### ### 27.9 27.9 0.0
2011-Dec-08 Thu ### 1.385 1.345 ### 458,942 626,455 ### ### 0.0
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue ### 1.4 ### ### 171,949 ### 37.8 37.8 0.0
2011-Dec-05 Mon 1.4 1.4 ### ### 250,423 ### 13.8 13.8 0.0
2011-Dec-02 Fri ### ### ### ### 64.4 64.4 0.0
2011-Dec-01 Thu ### ### ### ### 25.3 25.3 0.0
2011-Nov-30 Wed ### 1.355 1.345 1.345 26.0 26.0 ###
2011-Nov-29 Tue 1.355 ### ### ### 29.8 29.8 0.0
2011-Nov-28 Mon ### ### ### ### 44,250 0 ### ### 0.0
2011-Nov-25 Fri 1.345 1.4 1.325 ### 83.0 83.0 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### 1.4 ### ### ### ### 0.0
2011-Nov-22 Tue 1.385 1.4 ### 1.4 79.2 79.2 ###
2011-Nov-21 Mon ### 1.4 ### 1.385 ### ### 0.1
2011-Nov-18 Fri ### ### ### 1.385 ### ### 0.1
2011-Nov-17 Thu 1.4 1.4 1.385 1.385 ### ### 0.1
2011-Nov-16 Wed 1.4 1.4 ### 1.4 45,875 ### 80.4 80.4 ###
2011-Nov-15 Tue 1.4 1.4 ### ### ### ### 0.0
2011-Nov-14 Mon 1.4 1.445 ### 1.4 76.6 76.6 ###
2011-Nov-11 Fri 1.385 1.41 ### ### 65.2 65.2 0.0
2011-Nov-10 Thu 1.445 1.445 1.4 ### 16.8 16.8 0.0
2011-Nov-09 Wed 1.44 1.44 1.42 1.44 1,070,471 1,530,773 68.0 68.0 0.1
2011-Nov-08 Tue 1.44 1.45 1.43 1.43 ### ### 0.1
2011-Nov-07 Mon 1.45 1.45 ### ### ### ### 0.0
2011-Nov-04 Fri 1.44 1.46 1.44 1.45 73.1 73.1 ###
2011-Nov-03 Thu 1.44 1.45 1.43 1.44 120,451 173,449 80.6 80.6 0.1
2011-Nov-02 Wed 1.43 ### 1.425 ### 69.8 69.8 0.0
2011-Nov-01 Tue 1.44 1.45 1.43 1.43 56,840 81,849 30.2 30.2 0.1
2011-Oct-31 Mon 1.46 1.46 1.43 1.44 26.9 26.9 0.1
2011-Oct-28 Fri 1.46 1.47 1.43 1.46 52,729 76,457 73.8 73.8 0.1
2011-Oct-27 Thu 1.45 1.45 1.425 1.45 13,574 ### 59.8 59.8 ###
2011-Oct-26 Wed 1.45 1.455 1.44 1.45 127,974 185,242 65.0 65.0 ###
2011-Oct-25 Tue 1.45 1.45 1.425 1.45 64,571 92,820 ### ### ###
2011-Oct-24 Mon 1.45 1.49 1.44 1.44 22.5 22.5 0.1
2011-Oct-21 Fri 1.425 ### 1.425 ### 17,671 ### ### ### 0.0
2011-Oct-20 Thu 1.44 1.44 1.425 1.425 32,325 ### ### ### ###
2011-Oct-19 Wed 1.44 1.44 ### ### ### ### 0.0
2011-Oct-18 Tue 1.445 1.445 1.43 1.44 843 ### 38.4 38.4 0.1
2011-Oct-17 Mon 1.45 1.45 1.42 1.44 ### ### 0.1
2011-Oct-14 Fri 1.45 1.45 1.45 1.45 19,456 ### 71.1 71.1 ###
2011-Oct-13 Thu 1.45 1.48 1.445 1.45 45,777 66,948 72.4 72.4 ###
2011-Oct-12 Wed 1.45 1.45 ### 1.45 26,379 19,124 ### ### ###
2011-Oct-11 Tue ### 1.5 1.45 1.5 69.2 69.2 0.1
2011-Oct-10 Mon 1.5 1.5 1.48 ### ### ### 0.0
2011-Oct-07 Fri 1.48 1.51 1.48 1.5 ### ### 0.1
2011-Oct-06 Thu 1.425 1.49 1.425 1.48 ### ### 0.1
2011-Oct-05 Wed 1.4 1.42 1.4 1.42 31,820 ### 81.4 81.4 ###
2011-Oct-04 Tue 1.4 1.42 1.4 1.42 66,642 ### ### ### ###
2011-Oct-03 Mon ### 1.42 ### 1.42 57,122 40,556 ### ### ###
2011-Sep-30 Fri 1.41 1.42 ### 1.4 16,555 11,754 24.1 24.1 ###
2011-Sep-29 Thu 1.41 1.41 ### 1.4 33,521 ### ### ### ###
2011-Sep-28 Wed 1.42 1.425 1.41 1.41 17,880 25,344 29.0 29.0 ###
2011-Sep-27 Tue 1.43 1.43 1.4 1.42 40,245 56,946 ### ### ###
2011-Sep-26 Mon 1.48 1.48 1.385 1.425 36.3 36.3 ###
2011-Sep-23 Fri 1.44 1.45 1.43 ### 29.9 29.9 0.0
2011-Sep-22 Thu 1.49 1.49 1.455 1.46 ### ### 0.1
2011-Sep-21 Wed 1.5 1.5 1.48 1.48 17,270 ### ### ### 0.1
2011-Sep-20 Tue 1.5 1.5 1.48 1.5 ### ### 0.1
2011-Sep-19 Mon ### 1.53 1.49 1.5 116,477 175,880 ### ### 0.1
2011-Sep-16 Fri 1.48 1.525 1.48 1.525 111,744 ### 86.7 86.7 0.1
2011-Sep-15 Thu 1.48 1.49 1.48 1.48 20,721 30,770 ### ### 0.1
2011-Sep-14 Wed 1.49 1.5 1.48 ### 31,249 ### ### ### 0.0
2011-Sep-13 Tue 1.49 1.5 1.49 ### ### ### 0.0
2011-Sep-12 Mon 1.5 1.525 1.49 1.525 16,282 24,545 ### ### 0.1
2011-Sep-09 Fri 1.5 ### 1.5 ### ### ### 0.0
2011-Sep-08 Thu 1.51 1.51 1.51 1.51 12,571 18,982 74.5 74.5 0.1
2011-Sep-07 Wed 1.51 1.545 1.48 1.545 ### ### ###
2011-Sep-06 Tue 1.48 1.51 1.48 1.51 24,177 36,144 88.3 88.3 0.1
2011-Sep-05 Mon 1.51 1.54 1.475 1.475 ### ### 0.1
2011-Sep-02 Fri 1.55 1.55 1.52 1.525 ### ### 0.1
2011-Sep-01 Thu 1.51 1.545 1.51 1.52 64,849 99,056 ### ### 0.1
2011-Aug-31 Wed 1.485 ### 1.485 1.49 34,442 25,573 ### ### ###
2011-Aug-30 Tue ### 1.5 1.48 1.485 30.3 30.3 ###
2011-Aug-29 Mon 1.5 1.52 1.49 1.49 10,759 ### 20.0 20.0 ###
2011-Aug-26 Fri ### 1.55 1.475 ### 70.4 70.4 0.0
2011-Aug-25 Thu 1.53 1.53 1.485 ### 39,021 58,824 ### ### 0.0
2011-Aug-24 Wed 1.5 1.525 1.48 1.48 ### ### 0.1
2011-Aug-23 Tue 1.46 ### ### ### ### ### 0.0
2011-Aug-22 Mon 1.45 1.46 1.45 1.46 34,446 ### ### ### 0.1
2011-Aug-19 Fri 1.45 1.45 1.445 1.45 3,744 ### 76.8 76.8 ###
2011-Aug-18 Thu 1.48 1.525 1.47 ### 70,654 ### 89.5 89.5 0.0
2011-Aug-17 Wed 1.45 1.47 ### 1.47 32,742 ### ### ### ###
2011-Aug-16 Tue 1.43 1.445 1.43 1.445 82.4 82.4 ###
2011-Aug-15 Mon 1.42 1.44 1.42 1.43 64.4 64.4 0.1
2011-Aug-12 Fri ### 1.49 1.375 1.425 ### ### ###
2011-Aug-11 Thu ### 1.44 ### 1.44 ### ### 0.1
2011-Aug-10 Wed 1.44 1.445 ### ### ### ### 0.0
2011-Aug-09 Tue 1.42 1.44 ### 1.44 210,546 ### 51.7 51.7 0.1
2011-Aug-08 Mon 1.425 1.47 ### 1.43 56,580 41,586 ### ### 0.1
2011-Aug-05 Fri 1.46 ### 1.42 ### ### ### 0.0
2011-Aug-04 Thu 1.485 ### 1.46 1.5 ### ### 0.1
2011-Aug-03 Wed 1.475 1.5 1.475 1.5 86.6 86.6 0.1
2011-Aug-02 Tue 1.52 1.53 1.475 1.52 45,070 ### 74.8 74.8 0.1
2011-Aug-01 Mon ### 1.52 1.51 1.52 58.3 58.3 0.1
2011-Jul-29 Fri ### ### 1.5 ### 77.5 77.5 0.0
2011-Jul-28 Thu ### 1.52 ### ### ### ### 0.0
2011-Jul-27 Wed ### ### 1.5 ### 29.4 29.4 0.0
2011-Jul-26 Tue 1.52 1.52 1.51 ### 25.5 25.5 0.0
2011-Jul-25 Mon 1.53 1.53 1.51 1.52 32,322 49,129 42.3 42.3 0.1
2011-Jul-22 Fri 1.52 1.54 1.52 1.54 21,673 33,159 ### ### ###
2011-Jul-21 Thu 1.53 1.53 1.51 1.51 21.1 21.1 0.1
2011-Jul-20 Wed 1.555 ### 1.55 ### ### ### 0.0
2011-Jul-19 Tue 1.575 1.575 1.54 1.545 59,043 91,959 15.5 15.5 ###
2011-Jul-18 Mon 1.58 1.58 1.53 1.58 ### ### 0.1
2011-Jul-15 Fri 1.54 1.54 1.54 1.54 57,544 ### ### ### ###
2011-Jul-14 Thu 1.55 1.55 1.54 1.54 33.1 33.1 ###
2011-Jul-13 Wed 1.54 1.55 1.54 1.55 19,750 ### 71.6 71.6 ###
2011-Jul-12 Tue 1.55 1.57 1.54 1.55 84.8 84.8 ###
2011-Jul-11 Mon 1.575 1.58 1.55 1.55 23.5 23.5 ###
2011-Jul-08 Fri ### 1.575 1.555 1.555 ### ### ###
2011-Jul-07 Thu 1.55 1.55 1.55 1.55 ### ### ###
2011-Jul-06 Wed 1.55 1.56 1.545 1.56 70.7 70.7 ###
2011-Jul-05 Tue 1.55 1.55 1.545 1.545 56,487 ### ### ### ###
2011-Jul-04 Mon 1.55 1.55 1.53 1.55 ### ### ###
2011-Jul-01 Fri 1.555 1.56 1.555 1.56 49,157 ### 69.0 69.0 ###
2011-Jun-30 Thu 1.53 1.56 1.53 1.545 63.8 63.8 ###
2011-Jun-29 Wed 1.56 1.56 1.56 1.56 12,475 ### ### ### ###
2011-Jun-28 Tue 1.56 1.57 1.53 1.53 ### ### ###
2011-Jun-27 Mon ### 1.54 1.52 1.54 83.4 83.4 ###
2011-Jun-24 Fri 1.52 1.54 ### 1.52 68.8 68.8 0.1
2011-Jun-23 Thu 1.52 1.54 1.52 1.54 ### ### ###
2011-Jun-22 Wed 1.5 1.52 1.5 1.52 76.4 76.4 0.1
2011-Jun-21 Tue 1.53 1.54 1.51 1.52 62,848 95,843 29.0 29.0 0.1
2011-Jun-20 Mon ### 1.59 1.525 1.55 44.6 44.6 ###
2011-Jun-17 Fri 1.56 ### ### ### 92.5 92.5 0.0
2011-Jun-16 Thu 1.525 1.56 1.525 1.56 90.9 90.9 ###
2011-Jun-15 Wed 1.52 1.58 1.52 ### 90.4 90.4 0.0
2011-Jun-14 Tue 1.49 1.53 1.49 1.51 ### ### 0.1
2011-Jun-10 Fri ### 1.53 1.46 1.48 81.6 81.6 0.1
2011-Jun-09 Thu ### 1.475 ### 1.47 56,087 ### ### ### ###
2011-Jun-08 Wed 1.45 1.48 1.43 1.445 62,281 ### 38.1 38.1 ###
2011-Jun-07 Tue 1.45 1.46 1.44 1.44 ### ### 0.1
2011-Jun-06 Mon 1.47 1.48 1.425 1.425 ### ### ###
2011-Jun-03 Fri ### ### 1.45 1.5 ### ### 0.1
2011-Jun-02 Thu 1.555 1.58 1.55 1.58 33,171 ### 85.8 85.8 0.1
2011-Jun-01 Wed 1.555 ### 1.555 ### ### ### 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 33.9 33.9 0.0
2011-May-27 Fri 1.59 ### 1.585 ### 24,878 ### 67.9 67.9 0.0
2011-May-26 Thu 1.59 ### 1.57 1.57 22,672 ### 17.7 17.7 0.1
2011-May-25 Wed ### ### 1.57 1.585 24.9 24.9 ###
2011-May-24 Tue 1.59 ### 1.58 ### 85.8 85.8 0.0
2011-May-23 Mon ### ### 1.59 ### 124,023 ### ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### 1.59 ### 161,249 ### ### ### 0.0
2011-May-18 Wed ### 1.645 ### ### 57,646 ### ### ### 0.0
2011-May-17 Tue ### ### ### ### 238,489 0 ### ### 0.0
2011-May-16 Mon 1.685 1.685 ### ### 36.1 36.1 0.0
2011-May-13 Fri ### 1.7 ### 1.685 41,651 ### 31.5 31.5 ###
2011-May-12 Thu ### 1.7 ### 1.7 113,656 ### 85.7 85.7 ###
2011-May-11 Wed ### 1.7 1.655 1.685 122,042 204,725 ### ### ###
2011-May-10 Tue ### ### ### ### 93.0 93.0 0.0
2011-May-09 Mon 1.645 1.645 ### ### 19.2 19.2 0.0
2011-May-06 Fri 1.655 ### ### ### 78,057 0 16.4 16.4 0.0
2011-May-05 Thu ### 1.7 ### ### 75,779 ### ### ### 0.0
2011-May-04 Wed ### 1.7 ### 1.7 84.6 84.6 ###
2011-May-03 Tue ### ### ### ### 90.2 90.2 0.0
2011-May-02 Mon 1.71 1.71 ### ### ### ### 0.0
2011-Apr-29 Fri 1.71 1.72 1.71 1.71 82,120 ### 82.9 82.9 0.1
2011-Apr-28 Thu ### ### ### 1.71 186,051 0 85.5 85.5 0.1
2011-Apr-27 Wed ### 1.7 ### ### 89.5 89.5 0.0
2011-Apr-21 Thu ### ### 1.625 1.625 56,058 45,547 29.2 29.2 ###
2011-Apr-20 Wed ### ### ### ### 100,357 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 117,773 0 ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 95,549 0 ### ### 0.0
2011-Apr-15 Fri 1.57 ### 1.57 ### 244,281 ### 88.6 88.6 0.0
2011-Apr-14 Thu ### 1.575 ### 1.575 ### ### 0.1
2011-Apr-13 Wed 1.57 1.59 1.56 1.56 23.9 23.9 ###
2011-Apr-12 Tue 1.59 1.59 1.57 1.57 ### ### 0.1
2011-Apr-11 Mon 1.58 1.585 1.57 1.57 167,572 264,344 32.6 32.6 0.1
2011-Apr-08 Fri 1.585 ### 1.575 1.575 176,678 ### ### ### 0.1
2011-Apr-07 Thu ### ### ### ### 72.6 72.6 0.0
2011-Apr-06 Wed ### ### ### 1.625 30.7 30.7 ###
2011-Apr-05 Tue 1.59 1.625 1.59 ### 77.8 77.8 0.0
2011-Apr-04 Mon 1.57 ### 1.57 ### 80.9 80.9 0.0
2011-Apr-01 Fri ### ### ### 1.57 102,744 0 ### ### 0.1
2011-Mar-31 Thu ### ### 1.58 ### 34,841 27,524 ### ### 0.0
2011-Mar-30 Wed 1.57 ### 1.57 ### 48,452 ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon 1.585 ### 1.58 1.58 ### ### 0.1
2011-Mar-25 Fri 1.58 1.58 1.555 1.575 94,124 ### ### ### 0.1
2011-Mar-24 Thu 1.58 ### 1.575 ### 93,977 ### 73.5 73.5 0.0
2011-Mar-23 Wed 1.71 ### ### ### 185,679 0 ### ### 0.0
2011-Mar-22 Tue 1.77 1.77 1.71 1.71 154,742 269,251 ### ### 0.1
2011-Mar-21 Mon 1.72 1.76 1.7 1.75 69,882 ### 78.1 78.1 0.1
2011-Mar-18 Fri ### 1.73 ### 1.73 89,650 77,547 ### ### ###
2011-Mar-17 Thu ### 1.685 ### ### ### ### 0.0
2011-Mar-16 Wed 1.645 ### ### ### ### ### 0.0
2011-Mar-15 Tue 1.78 1.785 1.685 ### 228,446 396,353 ### ### 0.0
2011-Mar-14 Mon ### ### 1.75 1.75 375,440 ### 31.6 31.6 0.1
2011-Mar-11 Fri 1.75 1.8 1.73 1.77 195,521 ### 76.7 76.7 ###
2011-Mar-10 Thu 1.76 1.79 ### 1.75 446,229 399,374 54.1 54.1 0.1
2011-Mar-09 Wed 1.74 1.8 1.74 1.78 181,425 321,122 90.2 90.2 0.1
2011-Mar-08 Tue 1.7 1.74 1.7 1.74 193,426 ### ### ### 0.1
2011-Mar-07 Mon ### 1.7 ### 1.7 102,281 ### ### ### ###
2011-Mar-04 Fri ### ### 1.645 ### 71.1 71.1 0.0
2011-Mar-03 Thu ### 1.655 1.645 1.655 53,254 ### ### ### 0.1
2011-Mar-02 Wed ### ### ### ### 82,928 0 32.6 32.6 0.0
2011-Mar-01 Tue ### ### ### 1.645 170,480 0 ### ### 0.1
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### 1.655 1.655 ### ### 0.1
2011-Feb-24 Thu ### 1.685 ### ### ### ### 0.0
2011-Feb-23 Wed 1.625 ### 1.575 1.655 454,856 ### 81.8 81.8 0.1
2011-Feb-22 Tue 1.545 1.56 ### 1.54 157,178 ### ### ### ###
2011-Feb-21 Mon ### 1.625 ### ### ### ### 0.0
2011-Feb-18 Fri 1.58 ### 1.57 1.59 80,686 ### 72.5 72.5 ###
2011-Feb-17 Thu 1.56 ### 1.56 1.58 50,479 39,373 ### ### 0.1
2011-Feb-16 Wed 1.57 1.57 1.55 1.55 ### ### ###
2011-Feb-15 Tue 1.54 ### 1.54 1.56 129,045 ### ### ### ###
2011-Feb-14 Mon 1.51 1.54 1.51 1.53 ### ### ###
2011-Feb-11 Fri 1.52 ### 1.51 1.51 ### ### 0.1
2011-Feb-10 Thu 1.52 ### 1.51 ### 142,123 ### 78.0 78.0 0.0
2011-Feb-09 Wed ### 1.52 1.51 1.52 23,052 34,923 74.1 74.1 0.1
2011-Feb-08 Tue 1.525 ### 1.52 ### ### ### 0.0
2011-Feb-07 Mon 1.51 1.525 1.51 1.525 ### ### 0.1
2011-Feb-04 Fri 1.52 1.52 ### 1.52 113,288 ### ### ### 0.1
2011-Feb-03 Thu 1.53 1.53 1.51 1.51 ### ### 0.1
2011-Feb-02 Wed 1.52 1.53 1.52 1.53 64,685 98,644 ### ### ###
2011-Feb-01 Tue 1.5 ### 1.5 1.525 ### ### 0.1
2011-Jan-31 Mon ### 1.52 ### 1.52 92,955 70,645 71.2 71.2 0.1
2011-Jan-28 Fri ### 1.55 1.525 1.53 48.8 48.8 ###
2011-Jan-27 Thu ### ### ### ### 87.0 87.0 0.0
2011-Jan-25 Tue ### 1.525 ### 1.5 558,384 ### 95.5 95.5 0.1
2011-Jan-24 Mon 1.43 1.43 ### ### ### ### 0.0
2011-Jan-21 Fri 1.44 1.44 1.42 1.43 39.1 39.1 0.1
2011-Jan-20 Thu 1.475 1.475 1.44 1.44 260,684 379,946 19.5 19.5 0.1
2011-Jan-19 Wed 1.485 1.485 1.455 1.455 ### ### ###
2011-Jan-18 Tue 1.485 1.49 1.48 1.485 39,985 59,377 66.0 66.0 ###
2011-Jan-17 Mon 1.45 1.49 1.45 1.49 88.8 88.8 ###
2011-Jan-14 Fri 1.43 1.45 1.43 1.45 42,175 ### ### ### ###
2011-Jan-13 Thu ### ### 1.425 1.43 13.5 13.5 0.1
2011-Jan-12 Wed 1.475 ### ### ### 39,352 0 24.7 24.7 0.0
2011-Jan-11 Tue 1.49 1.5 1.475 1.475 95,351 ### ### ### 0.1
2011-Jan-10 Mon 1.51 1.51 1.5 ### 55,452 83,455 30.9 30.9 0.0
2011-Jan-07 Fri 1.5 1.51 1.485 1.5 73.3 73.3 0.1
2011-Jan-06 Thu 1.52 1.52 1.5 ### ### ### 0.0
2011-Jan-05 Wed 1.45 1.52 1.45 1.52 311,544 462,642 ### ### 0.1
2011-Jan-04 Tue 1.45 1.485 1.45 1.45 65.7 65.7 ###
2010-Dec-31 Fri 1.45 1.45 1.45 1.45 72.3 72.3 ###
2010-Dec-30 Thu 1.45 1.46 1.445 1.445 ### ### ###
2010-Dec-29 Wed 1.455 1.49 1.445 1.49 82.9 82.9 ###
2010-Dec-24 Fri 1.46 1.46 1.45 1.46 ### ### 0.1
2010-Dec-23 Thu 1.44 ### 1.44 1.46 89,321 ### ### ### 0.1
2010-Dec-22 Wed ### 1.47 ### 1.44 56,259 41,350 20.6 20.6 0.1
2010-Dec-21 Tue 1.45 1.47 1.45 1.47 ### ### ###
2010-Dec-20 Mon 1.44 1.47 1.44 ### 11,850 17,241 85.1 85.1 0.0
2010-Dec-17 Fri 1.45 1.455 1.43 1.43 22.0 22.0 0.1
2010-Dec-16 Thu 1.44 1.455 1.44 1.445 67,177 ### ### ### ###
2010-Dec-15 Wed 1.425 1.45 1.425 1.445 ### ### ###
2010-Dec-14 Tue 1.44 1.46 1.43 1.45 197,529 285,429 ### ### ###
2010-Dec-13 Mon 1.46 1.48 1.46 1.46 44,552 ### ### ### 0.1
2010-Dec-10 Fri 1.44 1.475 1.44 1.455 70,080 102,141 ### ### ###
2010-Dec-09 Thu 1.445 1.45 1.43 1.45 ### ### ###
2010-Dec-08 Wed 1.46 1.46 1.44 1.45 85,154 123,473 31.0 31.0 ###
2010-Dec-07 Tue 1.46 1.47 1.46 1.46 20,741 30,385 66.6 66.6 0.1
2010-Dec-06 Mon 1.48 1.485 1.46 1.46 21.7 21.7 0.1
2010-Dec-03 Fri 1.47 1.5 1.47 1.48 75.8 75.8 0.1
2010-Dec-02 Thu ### 1.49 1.45 1.46 78,750 ### ### ### 0.1
2010-Dec-01 Wed ### 1.5 1.48 1.48 ### ### 0.1
2010-Nov-30 Tue 1.48 1.5 1.46 1.46 119,449 176,784 ### ### 0.1
2010-Nov-29 Mon ### 1.485 1.46 ### 208,847 307,527 ### ### 0.0
2010-Nov-26 Fri 1.49 1.49 1.45 1.455 ### ### ###
2010-Nov-25 Thu 1.445 1.51 1.43 ### ### ### 0.0
2010-Nov-24 Wed ### 1.48 1.425 1.46 381,949 554,780 76.7 76.7 0.1
2010-Nov-23 Tue 1.445 1.46 1.425 1.45 50,484 72,823 80.2 80.2 ###
2010-Nov-22 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2010-Nov-19 Fri 1.43 1.46 1.42 1.44 78.6 78.6 0.1
2010-Nov-18 Thu 1.42 1.455 ### 1.43 69.6 69.6 0.1
2010-Nov-17 Wed 1.43 1.445 1.42 ### 75.9 75.9 0.0
2010-Nov-16 Tue ### ### 1.4 ### 73.4 73.4 0.0
2010-Nov-15 Mon 1.45 1.48 1.42 1.48 124,486 ### 84.6 84.6 0.1
2010-Nov-12 Fri 1.47 1.475 1.47 1.475 6,150 9,055 74.3 74.3 0.1
2010-Nov-11 Thu 1.47 1.49 ### 1.47 707,240 ### 62.1 62.1 ###
2010-Nov-10 Wed 1.47 1.49 1.46 1.49 177,676 262,072 82.9 82.9 ###
2010-Nov-09 Tue 1.45 ### ### 1.46 ### ### 0.1
2010-Nov-08 Mon 1.45 1.45 ### 1.45 ### ### ###
2010-Nov-05 Fri 1.46 1.475 1.42 1.455 309,387 ### 31.1 31.1 ###
2010-Nov-04 Thu 1.45 1.47 1.43 1.44 35,189 51,024 28.4 28.4 0.1
2010-Nov-03 Wed 1.45 1.49 1.45 1.47 140,924 207,158 80.6 80.6 ###
2010-Nov-02 Tue 1.45 ### 1.43 1.43 ### ### 0.1
2010-Nov-01 Mon 1.48 1.48 ### 1.45 16.6 16.6 ###
2010-Oct-29 Fri 1.4 1.51 ### 1.47 325,382 ### ### ### ###
2010-Oct-28 Thu 1.425 1.425 1.425 1.425 0 ###
2010-Oct-27 Wed 1.47 1.47 1.425 1.425 ### ### ###
2010-Oct-26 Tue 1.48 1.48 1.45 1.46 70,570 103,385 25.2 25.2 0.1
2010-Oct-25 Mon 1.51 ### 1.48 ### 22.5 22.5 0.0
2010-Oct-22 Fri ### 1.51 1.485 1.5 ### ### 0.1
2010-Oct-21 Thu 1.49 1.5 1.49 ### 71.2 71.2 0.0
2010-Oct-20 Wed ### ### 1.485 1.49 64,548 47,926 ### ### ###
2010-Oct-19 Tue 1.49 ### 1.48 ### 73.5 73.5 0.0
2010-Oct-18 Mon 1.48 1.485 ### 1.485 ### ### ###
2010-Oct-15 Fri 1.48 1.485 1.44 1.48 215,823 315,641 ### ### 0.1
2010-Oct-14 Thu 1.48 1.49 ### 1.475 141,182 105,180 ### ### 0.1
2010-Oct-13 Wed 1.43 1.48 1.42 1.47 342,473 496,585 85.6 85.6 ###
2010-Oct-12 Tue ### 1.43 ### 1.42 75,876 54,251 ### ### ###
2010-Oct-11 Mon ### 1.425 ### 1.41 ### ### ###
2010-Oct-08 Fri 1.425 1.425 1.41 1.41 40,441 57,325 20.9 20.9 ###
2010-Oct-07 Thu 1.43 1.43 ### 1.43 65.8 65.8 0.1
2010-Oct-06 Wed 1.4 1.425 1.375 1.425 130,258 ### ### ### ###
2010-Oct-05 Tue 1.385 1.385 1.375 ### 31.9 31.9 0.0
2010-Oct-04 Mon 1.41 1.41 1.385 1.4 9,441 ### 27.2 27.2 ###
2010-Oct-01 Fri 1.4 1.43 1.4 1.4 90,959 ### ### ### ###
2010-Sep-30 Thu ### 1.4 ### ### 126,426 ### ### ### 0.0
2010-Sep-29 Wed ### 1.375 ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 755,380 0 ### ### 0.0
2010-Sep-27 Mon 1.355 1.375 ### ### 30.3 30.3 0.0
2010-Sep-24 Fri ### 1.375 ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### 1.375 ### 1.345 23.0 23.0 ###
2010-Sep-22 Wed 1.345 ### ### ### 79.8 79.8 0.0
2010-Sep-21 Tue 1.355 1.355 ### 1.345 ### ### ###
2010-Sep-20 Mon ### ### 1.355 1.355 ### ### ###
2010-Sep-17 Fri ### 1.385 ### 1.385 ### ### 0.1
2010-Sep-16 Thu ### 1.385 ### 1.385 80,084 55,458 79.6 79.6 0.1
2010-Sep-15 Wed ### ### ### ### 975,179 0 23.9 23.9 0.0
2010-Sep-14 Tue ### 1.385 ### 1.385 28,822 19,959 69.8 69.8 0.1
2010-Sep-13 Mon 1.375 ### ### ### 58,748 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 32,474 0 ### ### 0.0
2010-Sep-08 Wed 1.385 1.4 ### 1.4 ### ### ###
2010-Sep-07 Tue 1.4 1.41 ### 1.4 70.9 70.9 ###
2010-Sep-06 Mon 1.42 1.42 1.4 1.4 19.7 19.7 ###
2010-Sep-03 Fri 1.325 ### 1.325 1.385 ### ### 0.1
2010-Sep-02 Thu ### ### ### ### 426,288 0 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 178,380 0 19.9 19.9 0.0
2010-Aug-31 Tue 1.375 ### ### 1.385 ### ### 0.1
2010-Aug-30 Mon 1.4 1.4 1.375 1.385 21.8 21.8 0.1
2010-Aug-27 Fri ### 1.41 ### 1.41 144,653 101,980 68.7 68.7 ###
2010-Aug-26 Thu 1.375 1.42 1.375 ### 115,849 ### 83.8 83.8 0.0
2010-Aug-25 Wed 1.44 1.45 ### ### 530,387 ### ### ### 0.0
2010-Aug-24 Tue 1.47 1.53 1.45 ### 117,051 ### 38.7 38.7 0.0
2010-Aug-23 Mon 1.49 1.5 1.47 1.47 ### ### ###
2010-Aug-20 Fri 1.5 1.5 ### ### 6,521 ### 33.4 33.4 0.0
2010-Aug-19 Thu 1.51 1.52 ### ### 23.5 23.5 0.0
2010-Aug-18 Wed 1.49 1.51 1.49 1.51 18,845 ### ### ### 0.1
2010-Aug-17 Tue 1.5 ### 1.485 ### 34,143 25,351 ### ### 0.0
2010-Aug-16 Mon 1.5 ### 1.5 ### 20,575 ### ### ### 0.0
2010-Aug-13 Fri 1.5 ### 1.5 1.5 ### ### 0.1
2010-Aug-12 Thu 1.5 ### ### 1.5 70.9 70.9 0.1
2010-Aug-11 Wed 1.53 1.53 1.5 ### 83,041 ### ### ### 0.0
2010-Aug-10 Tue 1.51 1.53 1.51 1.525 82.9 82.9 0.1
2010-Aug-09 Mon ### 1.52 1.5 1.52 69,229 ### ### ### 0.1
2010-Aug-06 Fri 1.54 1.54 ### 1.51 13.1 13.1 0.1
2010-Aug-05 Thu 1.5 ### 1.5 ### 59,351 ### ### ### 0.0
2010-Aug-04 Wed 1.5 1.52 1.5 1.5 ### ### 0.1
2010-Aug-03 Tue 1.51 1.51 1.48 1.5 166,073 248,279 ### ### 0.1
2010-Aug-02 Mon 1.5 1.53 1.48 1.5 103,826 156,258 ### ### 0.1
2010-Jul-30 Fri 1.49 ### 1.46 ### 71.9 71.9 0.0
2010-Jul-29 Thu ### ### 1.49 1.5 38,681 ### 22.3 22.3 0.1
2010-Jul-28 Wed ### ### 1.51 ### 66.0 66.0 0.0
2010-Jul-27 Tue 1.55 1.555 ### ### 79,721 61,983 ### ### 0.0
2010-Jul-26 Mon 1.525 1.545 1.525 1.545 23,173 35,570 ### ### ###
2010-Jul-23 Fri 1.54 1.55 1.525 1.525 25,576 39,323 21.7 21.7 0.1
2010-Jul-22 Thu 1.54 1.54 ### 1.54 72.6 72.6 ###
2010-Jul-21 Wed 1.54 1.55 ### 1.55 ### ### ###
2010-Jul-20 Tue 1.51 1.545 ### 1.54 18,557 ### 80.8 80.8 ###
2010-Jul-19 Mon 1.54 1.54 ### 1.51 ### ### 0.1
2010-Jul-16 Fri 1.52 1.57 1.51 1.56 87.5 87.5 ###
2010-Jul-15 Thu 1.525 1.525 1.5 1.52 19,258 29,127 31.8 31.8 0.1
2010-Jul-14 Wed 1.52 1.52 1.5 1.52 32,374 48,884 64.7 64.7 0.1
2010-Jul-13 Tue 1.46 1.525 1.46 1.5 51,755 77,244 89.6 89.6 0.1
2010-Jul-12 Mon 1.44 1.46 1.43 1.46 78.6 78.6 0.1
2010-Jul-09 Fri ### ### ### 1.425 82,749 0 78.8 78.8 ###
2010-Jul-08 Thu 1.42 1.42 1.4 1.41 ### ### ###
2010-Jul-07 Wed 1.44 1.45 1.41 ### ### ### 0.0
2010-Jul-06 Tue 1.41 1.45 1.41 1.44 ### ### 0.1
2010-Jul-05 Mon 1.44 1.445 1.41 1.41 68,687 98,050 17.7 17.7 ###
2010-Jul-02 Fri 1.45 1.5 1.44 1.44 27.7 27.7 0.1
2010-Jul-01 Thu 1.51 ### ### ### 5.9 5.9 0.0
2010-Jun-30 Wed 1.575 1.585 1.57 1.58 71,529 ### 66.3 66.3 0.1
2010-Jun-29 Tue 1.575 ### 1.57 1.59 84.1 84.1 ###
2010-Jun-28 Mon ### ### ### 1.575 27.1 27.1 0.1
2010-Jun-25 Fri ### 1.645 1.58 ### 80,653 130,052 73.9 73.9 0.0
2010-Jun-24 Thu ### ### ### ### 26,876 0 23.0 23.0 0.0
2010-Jun-23 Wed ### ### ### ### 34,151 0 ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 76.8 76.8 0.0
2010-Jun-21 Mon ### ### ### ### 90.1 90.1 0.0
2010-Jun-18 Fri 1.52 ### 1.52 ### 560,443 ### 94.2 94.2 0.0
2010-Jun-17 Thu 1.52 1.53 1.52 1.53 38,628 ### 76.7 76.7 ###
2010-Jun-16 Wed 1.525 1.53 1.52 1.53 70.2 70.2 ###
2010-Jun-15 Tue ### 1.52 1.5 1.52 ### ### 0.1
2010-Jun-11 Fri ### ### 1.5 ### ### ### 0.0
2010-Jun-10 Thu 1.51 1.51 1.5 ### ### ### 0.0
2010-Jun-09 Wed 1.49 1.51 1.485 1.51 ### ### 0.1
2010-Jun-08 Tue 1.48 1.48 1.475 1.475 24.8 24.8 0.1
2010-Jun-07 Mon 1.48 1.49 1.455 1.47 ### ### ###
2010-Jun-04 Fri 1.475 1.52 1.475 1.5 82.3 82.3 0.1
2010-Jun-03 Thu 1.5 1.5 ### 1.475 18.7 18.7 0.1
2010-Jun-02 Wed 1.5 1.5 1.445 ### 60,944 89,740 20.1 20.1 0.0
2010-Jun-01 Tue 1.54 1.54 1.5 1.5 ### ### 0.1
2010-May-31 Mon 1.52 ### ### 1.53 23,924 0 ### ### ###
2010-May-28 Fri 1.5 1.54 1.5 1.52 ### ### 0.1
2010-May-27 Thu 1.5 1.5 1.47 1.5 62.0 62.0 0.1
2010-May-26 Wed 1.49 1.52 1.455 1.475 35.0 35.0 0.1
2010-May-25 Tue 1.52 1.52 ### 1.48 37,640 ### 31.9 31.9 0.1
2010-May-24 Mon 1.54 1.545 1.5 ### 192,356 ### ### ### 0.0
2010-May-21 Fri 1.47 1.58 1.425 1.53 ### ### ###
2010-May-20 Thu 1.56 1.585 1.54 1.545 ### ### ###
2010-May-19 Wed ### 1.57 1.545 1.545 39.4 39.4 ###
2010-May-18 Tue ### ### 1.55 1.59 1,291,981 1,001,285 88.9 88.9 ###
2010-May-17 Mon ### ### ### 1.55 212,388 0 ### ### ###
2010-May-14 Fri ### ### 1.56 ### 635,752 495,886 74.1 74.1 0.0
2010-May-13 Thu 1.7 1.7 ### ### 923,587 785,048 4.3 4.3 0.0
2010-May-12 Wed 1.43 1.58 1.42 1.58 513,941 ### 97.7 97.7 0.1
2010-May-11 Tue 1.45 ### 1.4 ### 45.5 45.5 0.0
2010-May-10 Mon 1.4 ### 1.355 1.44 ### ### 0.1
2010-May-07 Fri ### ### ### ### 355,924 0 ### ### 0.0
2010-May-06 Thu ### ### ### ### ### ### 0.0
2010-May-05 Wed 1.385 1.4 ### 1.375 295,988 ### ### ### 0.1
2010-May-04 Tue 1.42 1.445 ### 1.4 43.8 43.8 ###
2010-May-03 Mon 1.45 1.45 1.4 1.42 25.5 25.5 ###
2010-Apr-30 Fri 1.45 1.48 1.45 1.45 ### ### ###
2010-Apr-29 Thu 1.47 1.47 1.45 1.45 32.8 32.8 ###
2010-Apr-28 Wed 1.48 1.485 1.46 1.47 29.0 29.0 ###
2010-Apr-27 Tue 1.46 1.5 1.46 1.5 235,245 ### 88.8 88.8 0.1
2010-Apr-23 Fri 1.48 1.48 1.46 1.46 ### ### 0.1
2010-Apr-22 Thu ### ### 1.475 1.475 83,189 61,351 ### ### 0.1
2010-Apr-21 Wed ### 1.5 1.48 1.48 160,841 239,653 23.1 23.1 0.1
2010-Apr-20 Tue 1.5 1.51 ### 1.5 70.6 70.6 0.1
2010-Apr-19 Mon 1.49 1.51 1.49 ### 155,152 232,728 82.7 82.7 0.0
2010-Apr-16 Fri ### 1.52 1.49 ### ### ### 0.0
2010-Apr-15 Thu 1.49 1.5 1.48 1.485 36.7 36.7 ###
2010-Apr-14 Wed ### 1.525 1.49 1.49 183,982 277,352 24.9 24.9 ###
2010-Apr-13 Tue 1.53 ### ### ### 188,056 0 ### ### 0.0
2010-Apr-12 Mon 1.52 ### 1.5 1.525 116,550 ### 69.1 69.1 0.1
2010-Apr-09 Fri 1.51 1.52 1.5 1.52 ### ### 0.1
2010-Apr-08 Thu 1.525 1.55 1.51 1.51 ### ### 0.1
2010-Apr-07 Wed 1.575 1.575 1.5 1.52 10.4 10.4 0.1
2010-Apr-06 Tue 1.555 1.58 1.54 ### 72.1 72.1 0.0
2010-Apr-01 Thu 1.49 1.56 1.49 1.55 176,688 269,449 ### ### ###
2010-Mar-31 Wed 1.47 1.485 1.46 1.485 115,345 169,845 79.3 79.3 ###
2010-Mar-30 Tue 1.45 1.475 1.43 ### ### ### 0.0
2010-Mar-29 Mon 1.47 1.485 1.43 1.45 366,544 ### 22.3 22.3 ###
2010-Mar-26 Fri 1.5 1.5 1.47 1.47 ### ### ###
2010-Mar-25 Thu 1.49 1.5 1.48 1.5 77.4 77.4 0.1
2010-Mar-24 Wed 1.5 1.5 1.485 ### 35.4 35.4 0.0
2010-Mar-23 Tue 1.485 1.5 1.475 1.5 58,222 ### ### ### 0.1
2010-Mar-22 Mon 1.475 1.475 1.46 1.475 74.6 74.6 0.1
2010-Mar-19 Fri 1.49 1.5 1.475 1.475 21.9 21.9 0.1
2010-Mar-18 Thu 1.47 1.5 ### 1.5 ### ### 0.1
2010-Mar-17 Wed 1.46 ### 1.45 1.455 ### ### ###
2010-Mar-16 Tue 1.45 1.46 1.45 1.455 ### ### ###
2010-Mar-15 Mon 1.46 1.47 1.45 1.45 37.3 37.3 ###
2010-Mar-12 Fri 1.46 1.47 1.46 1.47 ### ### ###
2010-Mar-11 Thu 1.46 1.47 1.455 1.46 74.3 74.3 0.1
2010-Mar-10 Wed 1.47 1.47 1.46 ### 174,128 ### ### ### 0.0
2010-Mar-09 Tue 1.46 1.475 1.46 1.47 ### ### ###
2010-Mar-08 Mon 1.47 1.49 1.45 1.48 75.3 75.3 0.1
2010-Mar-05 Fri 1.5 1.51 1.45 1.475 ### ### 0.1
2010-Mar-04 Thu ### 1.52 ### ### 74.0 74.0 0.0
2010-Mar-03 Wed 1.5 1.525 1.46 1.51 280,873 ### ### ### 0.1
2010-Mar-02 Tue 1.51 1.575 1.5 ### 91.1 91.1 0.0
2010-Mar-01 Mon 1.55 1.58 1.54 ### 181,821 283,640 75.1 75.1 0.0
2010-Feb-26 Fri 1.5 1.54 ### 1.53 300,186 231,143 ### ### ###
2010-Feb-25 Thu ### ### 1.46 1.51 4.8 4.8 0.1
2010-Feb-24 Wed ### ### ### ### 73,871 0 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### ### ### 0.0
2010-Feb-22 Mon 1.72 ### ### ### 21.7 21.7 0.0
2010-Feb-19 Fri ### 1.73 ### ### 125,240 ### ### ### 0.0
2010-Feb-18 Thu 1.73 ### ### ### 8.1 8.1 0.0
2010-Feb-17 Wed 1.73 ### ### 1.71 289,875 0 23.6 23.6 0.1
2010-Feb-16 Tue 1.755 1.76 1.72 1.72 ### ### 0.1
2010-Feb-15 Mon 1.7 1.745 1.7 1.73 ### ### ###
2010-Feb-12 Fri 1.625 1.71 1.625 1.7 91.5 91.5 ###
2010-Feb-11 Thu 1.56 ### 1.525 ### 134,043 ### ### ### 0.0
2010-Feb-10 Wed 1.52 ### 1.5 1.52 75.3 75.3 0.1
2010-Feb-09 Tue 1.43 1.485 1.43 1.48 91.5 91.5 0.1
2010-Feb-08 Mon 1.53 1.53 1.4 ### 762,149 1,116,548 6.3 6.3 0.0
2010-Feb-05 Fri 1.59 1.59 1.47 ### 447,641 ### 11.6 11.6 0.0
2010-Feb-04 Thu ### ### ### ### 30.0 30.0 0.0
2010-Feb-03 Wed ### ### ### ### 230,476 0 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### 104,684 0 ### ### 0.0
2010-Feb-01 Mon ### ### 1.56 1.585 ### ### ###
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### 1.645 ### ### 33.9 33.9 0.0
2010-Jan-27 Wed ### ### ### ### 301,942 0 83.9 83.9 0.0
2010-Jan-25 Mon ### 1.625 ### ### 61.7 61.7 0.0
2010-Jan-22 Fri 1.7 1.7 ### ### 241,074 ### 17.0 17.0 0.0
2010-Jan-21 Thu 1.675 1.72 1.675 ### 429,671 ### 90.4 90.4 0.0
2010-Jan-20 Wed ### 1.75 ### 1.655 1,186,780 ### ### ### 0.1
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 104,121 0 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### ### 72.2 72.2 0.0
2010-Jan-14 Thu ### 1.945 1.925 ### ### ### 0.0
2010-Jan-13 Wed 1.945 1.945 ### 1.945 ### ### 0.1
2010-Jan-12 Tue 1.945 1.945 ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### 1.955 169,381 0 67.1 67.1 ###
2010-Jan-08 Fri 1.955 1.955 1.925 ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 73.4 73.4 0.0
2010-Jan-06 Wed ### ### ### ### 117,089 0 18.7 18.7 0.0
2010-Jan-05 Tue 1.945 1.955 ### ### 89,170 ### 29.7 29.7 0.0
2010-Jan-04 Mon 1.945 ### ### ### 153,257 0 ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 10,672 0 ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 120,245 0 72.0 72.0 0.0
2009-Dec-29 Tue 1.84 ### 1.84 ### 88.8 88.8 0.0
2009-Dec-24 Thu 1.84 1.84 1.83 1.84 10,253 ### 64.4 64.4 ###
2009-Dec-23 Wed 1.84 1.86 1.825 1.825 22.4 22.4 ###
2009-Dec-22 Tue 1.85 1.85 1.81 1.845 ### ### ###
2009-Dec-21 Mon 1.84 1.87 1.83 1.85 85,222 ### 76.1 76.1 0.1
2009-Dec-18 Fri 1.83 1.84 1.785 ### 125,583 ### 27.6 27.6 0.0
2009-Dec-17 Thu 1.83 1.84 1.8 1.84 ### ### ###
2009-Dec-16 Wed 1.83 1.84 1.8 ### ### ### 0.0
2009-Dec-15 Tue 1.83 1.85 1.81 1.84 ### ### ###
2009-Dec-14 Mon 1.84 1.87 1.81 1.825 ### ### ###
2009-Dec-11 Fri 1.78 1.855 1.77 1.84 ### ### ###
2009-Dec-10 Thu 1.76 1.78 1.745 ### 295,151 ### 77.5 77.5 0.0
2009-Dec-09 Wed 1.73 1.775 1.72 1.76 ### ### 0.1
2009-Dec-08 Tue 1.77 1.78 1.75 1.76 69,081 121,927 ### ### 0.1
2009-Dec-07 Mon 1.76 1.78 1.75 1.75 43.6 43.6 0.1
2009-Dec-04 Fri 1.75 1.78 1.75 ### ### ### 0.0
2009-Dec-03 Thu 1.75 1.775 1.74 1.75 50,948 89,541 ### ### 0.1
2009-Dec-02 Wed 1.785 1.79 1.77 1.775 44,641 ### 32.4 32.4 ###
2009-Dec-01 Tue 1.8 ### 1.79 1.79 31.4 31.4 0.1
2009-Nov-30 Mon ### 1.81 1.785 1.785 142,350 255,874 25.7 25.7 0.1
2009-Nov-27 Fri 1.82 1.83 1.77 1.8 ### ### 0.1
2009-Nov-26 Thu 1.79 1.87 1.79 1.85 89.6 89.6 0.1
2009-Nov-25 Wed 1.75 1.785 1.74 1.785 84.8 84.8 0.1
2009-Nov-24 Tue ### 1.76 ### 1.74 79.2 79.2 0.1
2009-Nov-23 Mon ### 1.72 ### 1.7 ### ### ###
2009-Nov-20 Fri 1.71 1.71 ### ### ### ### 0.0
2009-Nov-19 Thu 1.72 1.74 ### 1.72 202,547 ### 74.0 74.0 0.1
2009-Nov-18 Wed 1.73 1.73 1.7 ### ### ### 0.0
2009-Nov-17 Tue ### 1.74 ### ### ### ### 0.0
2009-Nov-16 Mon ### 1.73 ### 1.73 84.1 84.1 ###
2009-Nov-13 Fri ### 1.725 ### 1.685 ### ### ###
2009-Nov-12 Thu ### 1.74 ### ### ### ### 0.0
2009-Nov-11 Wed ### 1.73 ### ### 68.9 68.9 0.0
2009-Nov-10 Tue 1.7 1.785 1.675 ### 275,522 476,653 71.6 71.6 0.0
2009-Nov-09 Mon ### 1.7 ### ### ### ### 0.0
2009-Nov-06 Fri ### ### ### ### 196,025 0 63.1 63.1 0.0
2009-Nov-05 Thu ### 1.675 1.625 1.675 174,788 ### ### ### ###
2009-Nov-04 Wed ### ### 1.625 ### 15.6 15.6 0.0
2009-Nov-03 Tue 1.685 ### ### 1.675 51,143 0 ### ### ###
2009-Nov-02 Mon 1.59 1.7 1.56 1.7 93.7 93.7 ###
2009-Oct-30 Fri ### 1.675 ### ### 344,983 288,923 25.9 25.9 0.0
2009-Oct-29 Thu ### ### 1.56 1.57 32.1 32.1 0.1
2009-Oct-28 Wed 1.76 1.77 ### ### ### ### 0.0
2009-Oct-27 Tue 1.74 1.78 1.74 1.76 ### ### 0.1
2009-Oct-26 Mon 1.77 1.775 1.74 1.75 164,446 ### 27.7 27.7 0.1
2009-Oct-23 Fri 1.775 1.785 1.74 1.75 217,144 ### 24.0 24.0 0.1
2009-Oct-22 Thu ### 1.8 1.755 1.775 240,178 ### 30.7 30.7 ###
2009-Oct-21 Wed ### ### ### 1.79 233,759 0 35.2 35.2 0.1
2009-Oct-20 Tue ### ### 1.785 ### 181,187 ### ### ### 0.0
2009-Oct-19 Mon 1.775 1.81 1.76 1.775 72.5 72.5 ###
2009-Oct-16 Fri 1.75 1.79 ### 1.77 312,876 280,024 77.9 77.9 ###
2009-Oct-15 Thu ### ### 1.725 1.75 329,926 ### 33.9 33.9 0.1
2009-Oct-14 Wed ### 1.77 ### ### 1,016,282 ### ### ### 0.0
2009-Oct-13 Tue 1.675 ### ### ### 26.9 26.9 0.0
2009-Oct-12 Mon ### ### ### 1.675 235,852 0 76.8 76.8 ###
2009-Oct-09 Fri ### 1.685 ### ### ### ### 0.0
2009-Oct-08 Thu ### 1.685 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### 1.645 ### 1.645 97,970 80,580 ### ### 0.1
2009-Oct-02 Fri ### ### ### ### 273,457 0 ### ### 0.0
2009-Oct-01 Thu ### 1.7 ### ### ### ### 0.0
2009-Sep-30 Wed 1.725 1.75 ### ### 21.6 21.6 0.0
2009-Sep-29 Tue ### 1.75 1.7 1.725 33.5 33.5 ###
2009-Sep-28 Mon ### 1.685 ### ### 531,040 ### ### ### 0.0
2009-Sep-25 Fri 1.57 ### 1.55 ### ### ### 0.0
2009-Sep-24 Thu 1.52 ### 1.52 1.57 ### ### 0.1
2009-Sep-23 Wed 1.51 1.53 1.5 ### 66.1 66.1 0.0
2009-Sep-22 Tue 1.5 1.53 1.49 1.51 235,848 ### 76.5 76.5 0.1
2009-Sep-21 Mon 1.5 1.52 1.48 1.485 34.1 34.1 ###
2009-Sep-18 Fri 1.47 1.5 1.45 1.48 ### ### 0.1
2009-Sep-17 Thu 1.46 1.48 1.455 1.47 ### ### ###
2009-Sep-16 Wed 1.45 1.47 1.445 1.455 ### ### ###
2009-Sep-15 Tue 1.47 1.48 1.45 1.45 ### ### ###
2009-Sep-14 Mon 1.455 ### 1.45 1.45 ### ### ###
2009-Sep-11 Fri ### 1.5 ### 1.45 ### ### ###
2009-Sep-10 Thu 1.53 1.55 ### ### 448,154 ### 17.4 17.4 0.0
2009-Sep-09 Wed 1.55 1.55 ### 1.53 218,141 169,059 28.9 28.9 ###
2009-Sep-08 Tue 1.53 1.55 1.52 1.53 61.4 61.4 ###
2009-Sep-07 Mon 1.57 1.575 1.525 1.525 298,687 ### ### ### 0.1
2009-Sep-04 Fri 1.53 1.575 1.51 1.56 455,487 702,588 ### ### ###
2009-Sep-03 Thu 1.53 1.54 1.51 1.525 ### ### 0.1
2009-Sep-02 Wed 1.55 1.56 1.5 1.54 ### ### ###
2009-Sep-01 Tue 1.57 ### 1.52 1.56 32.3 32.3 ###
2009-Aug-31 Mon ### ### 1.555 1.57 537,182 417,659 28.9 28.9 0.1
2009-Aug-28 Fri 1.52 ### 1.5 1.585 86.6 86.6 ###
2009-Aug-27 Thu 1.48 1.5 1.455 1.5 557,822 824,182 77.2 77.2 0.1
2009-Aug-26 Wed 1.42 1.48 1.42 1.46 ### ### 0.1
2009-Aug-25 Tue 1.44 1.445 1.41 1.41 276,653 394,922 ### ### ###
2009-Aug-24 Mon ### 1.45 ### 1.44 ### ### 0.1
2009-Aug-21 Fri ### ### ### ### 235,042 0 44.6 44.6 0.0
2009-Aug-20 Thu 1.4 1.4 ### ### 257,480 ### ### ### 0.0
2009-Aug-19 Wed 1.42 1.45 1.375 ### ### ### 0.0
2009-Aug-18 Tue 1.425 1.425 ### 1.4 25.0 25.0 ###
2009-Aug-17 Mon 1.475 1.475 1.43 ### ### ### 0.0
2009-Aug-14 Fri 1.44 1.49 1.44 1.45 292,940 429,157 ### ### ###
2009-Aug-13 Thu 1.4 1.44 1.4 1.425 71.1 71.1 ###
2009-Aug-12 Wed ### 1.44 ### 1.4 ### ### ###
2009-Aug-11 Tue 1.41 ### 1.385 ### ### ### 0.0
2009-Aug-10 Mon ### 1.46 ### 1.4 ### ### ###
2009-Aug-07 Fri 1.375 ### 1.25 ### 8.2 8.2 0.0
2009-Aug-06 Thu 1.4 1.4 1.375 1.375 170,878 ### 17.4 17.4 0.1
2009-Aug-05 Wed 1.4 1.425 ### ### ### ### 0.0
2009-Aug-04 Tue 1.45 1.48 ### 1.4 18.4 18.4 ###
2009-Aug-03 Mon 1.47 1.48 1.42 1.44 ### ### 0.1
2009-Jul-31 Fri 1.42 ### 1.42 1.44 198,486 140,925 74.1 74.1 0.1
2009-Jul-30 Thu 1.45 1.45 ### ### 182,748 ### ### ### 0.0
2009-Jul-29 Wed ### 1.5 1.425 ### 8.7 8.7 0.0
2009-Jul-28 Tue 1.5 1.51 1.44 1.44 ### ### 0.1
2009-Jul-27 Mon ### 1.49 ### 1.45 448,425 334,076 ### ### ###
2009-Jul-24 Fri 1.4 1.42 1.375 1.375 338,851 473,544 ### ### 0.1
2009-Jul-23 Thu 1.46 1.46 ### ### 410,052 ### 10.4 10.4 0.0
2009-Jul-22 Wed 1.45 1.49 1.44 ### ### ### 0.0
2009-Jul-21 Tue 1.45 1.47 ### 1.45 71.6 71.6 ###
2009-Jul-20 Mon 1.43 1.46 1.43 ### ### ### 0.0
2009-Jul-17 Fri 1.52 1.545 ### 1.42 350,642 270,870 3.6 3.6 ###
2009-Jul-16 Thu 1.585 1.585 1.51 1.53 12.7 12.7 ###
2009-Jul-15 Wed 1.54 1.585 1.54 1.585 131,982 206,221 81.8 81.8 ###
2009-Jul-14 Tue 1.53 ### 1.51 1.54 ### ### ###
2009-Jul-13 Mon ### 1.49 ### 1.49 403,272 ### ### ### ###
2009-Jul-10 Fri 1.49 1.49 ### ### 1.8 1.8 0.0
2009-Jul-09 Thu ### ### 1.45 1.485 ### ### ###
2009-Jul-08 Wed 1.575 1.575 1.47 1.52 281,278 428,245 14.8 14.8 0.1
2009-Jul-07 Tue ### ### 1.58 ### 119,320 ### ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 12.4 12.4 0.0
2009-Jul-03 Fri 1.73 1.78 1.72 1.75 73.5 73.5 0.1
2009-Jul-02 Thu 1.76 1.79 ### 1.74 390,845 ### 28.2 28.2 0.1
2009-Jul-01 Wed 1.84 1.84 1.76 1.76 7.6 7.6 0.1
2009-Jun-30 Tue 1.855 1.855 ### 1.84 180,384 ### 31.3 31.3 ###
2009-Jun-29 Mon 1.86 1.86 1.81 1.855 ### ### 0.1
2009-Jun-26 Fri ### ### ### 1.855 90.7 90.7 0.1
2009-Jun-25 Thu ### 1.75 ### ### 294,085 257,324 ### ### 0.0
2009-Jun-24 Wed 1.58 ### 1.58 ### 363,948 ### 83.7 83.7 0.0
2009-Jun-23 Tue 1.59 ### 1.57 ### 360,045 ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 217,221 0 ### ### 0.0
2009-Jun-19 Fri 1.75 1.76 1.7 1.74 244,149 422,377 ### ### 0.1
2009-Jun-18 Thu 1.71 1.71 1.56 1.7 ### ### ###
2009-Jun-17 Wed ### ### 1.525 1.76 6.4 6.4 0.1
2009-Jun-16 Tue ### 1.975 ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 249,723 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 405,771 0 74.4 74.4 0.0
2009-Jun-11 Thu ### ### 1.89 ### 360,344 340,525 25.3 25.3 0.0
2009-Jun-10 Wed ### ### 1.925 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### 1.955 81.9 81.9 ###
2009-Jun-05 Fri 1.86 ### 1.86 ### 84.2 84.2 0.0
2009-Jun-04 Thu 1.85 1.86 1.82 1.86 ### ### 0.1
2009-Jun-03 Wed 1.8 1.85 1.79 1.84 74.7 74.7 ###
2009-Jun-02 Tue 1.8 1.84 1.75 1.755 19.7 19.7 0.1
2009-Jun-01 Mon 1.775 1.78 1.745 1.78 257,780 ### 62.3 62.3 0.1
2009-May-29 Fri 1.79 1.8 1.72 1.77 306,648 ### ### ### ###
2009-May-28 Thu 1.82 1.83 ### 1.8 27.9 27.9 0.1
2009-May-27 Wed 1.8 1.825 1.79 1.81 72.9 72.9 ###
2009-May-26 Tue 1.75 1.78 1.75 1.77 263,172 ### 75.2 75.2 ###
2009-May-25 Mon ### 1.745 ### 1.72 ### ### 0.1
2009-May-22 Fri ### 1.685 ### 1.685 89.5 89.5 ###
2009-May-21 Thu 1.625 ### ### ### 74.7 74.7 0.0
2009-May-20 Wed ### 1.685 ### 1.625 154,277 129,978 33.7 33.7 ###
2009-May-19 Tue 1.575 ### 1.575 ### 357,541 ### 88.4 88.4 0.0
2009-May-18 Mon 1.59 ### 1.55 1.57 339,886 ### 35.7 35.7 0.1
2009-May-15 Fri ### 1.655 1.54 ### 24.4 24.4 0.0
2009-May-14 Thu ### ### ### ### 25.9 25.9 0.0
2009-May-13 Wed ### ### ### ### 163,571 0 ### ### 0.0
2009-May-12 Tue ### 1.7 1.655 1.655 375,474 629,857 32.1 32.1 0.1
2009-May-11 Mon ### 1.71 1.645 ### 539,273 ### 70.8 70.8 0.0
2009-May-08 Fri 1.59 ### 1.59 ### 79.8 79.8 0.0
2009-May-07 Thu 1.52 ### ### 1.58 79.5 79.5 0.1
2009-May-06 Wed ### ### 1.45 1.53 370,258 ### 35.9 35.9 ###
2009-May-05 Tue ### 1.54 ### ### ### ### 0.0
2009-May-04 Mon ### ### ### 1.545 6.7 6.7 ###
2009-May-01 Fri 1.57 ### 1.57 ### ### ### 0.0
2009-Apr-30 Thu 1.47 1.57 1.47 1.57 91.8 91.8 0.1
2009-Apr-29 Wed 1.48 1.49 1.46 1.47 311,625 459,646 26.2 26.2 ###
2009-Apr-28 Tue 1.4 ### 1.4 1.47 236,724 ### ### ### ###
2009-Apr-27 Mon 1.4 1.425 ### 1.4 ### ### ###
2009-Apr-24 Fri ### ### ### 1.4 75.7 75.7 ###
2009-Apr-23 Thu 1.41 1.43 ### ### 604,259 432,045 ### ### 0.0
2009-Apr-22 Wed 1.42 1.43 ### 1.42 353,983 ### 72.6 72.6 ###
2009-Apr-21 Tue 1.45 1.45 ### 1.41 ### ### ###
2009-Apr-20 Mon 1.45 1.5 1.45 1.5 ### ### 0.1
2009-Apr-17 Fri 1.44 1.45 1.43 1.44 228,028 ### 69.5 69.5 0.1
2009-Apr-16 Thu 1.43 1.44 ### 1.43 475,855 ### 65.3 65.3 0.1
2009-Apr-15 Wed 1.425 1.43 ### 1.42 188,655 134,888 ### ### ###
2009-Apr-14 Tue ### 1.45 ### 1.425 586,458 425,182 ### ### ###
2009-Apr-09 Thu ### 1.385 ### 1.375 320,371 221,856 73.2 73.2 0.1
2009-Apr-08 Wed ### ### ### ### 426,088 0 37.6 37.6 0.0
2009-Apr-07 Tue 1.25 ### 1.25 ### 412,881 258,050 92.1 92.1 0.0
2009-Apr-06 Mon 1.24 1.25 1.23 1.25 ### ### ###
2009-Apr-03 Fri 1.22 1.23 1.22 1.23 70.2 70.2 0.1
2009-Apr-02 Thu 1.245 1.25 ### 1.22 ### ### 0.1
2009-Apr-01 Wed 1.255 1.255 ### 1.25 31.6 31.6 ###
2009-Mar-31 Tue 1.23 1.25 1.23 1.25 73.4 73.4 ###
2009-Mar-30 Mon 1.2 1.24 1.2 1.24 312,529 381,285 85.6 85.6 0.1
2009-Mar-27 Fri 1.2 1.21 1.185 ### ### ### 0.0
2009-Mar-26 Thu ### 1.22 1.2 1.21 25.0 25.0 ###
2009-Mar-25 Wed ### 1.25 ### 1.225 ### ### 0.1
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### 1.155 1.185 253,988 146,678 ### ### 0.1
2009-Mar-20 Fri ### 1.21 ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 346,387 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### 1.125 87.6 87.6 ###
2009-Mar-17 Tue ### ### ### ### 61.3 61.3 0.0
2009-Mar-16 Mon ### 1.045 ### 1.045 185,984 97,176 82.6 82.6 0.1
2009-Mar-13 Fri 1 ### ### 1 270,489 0 60.1 60.1 ###
2009-Mar-12 Thu 0.985 1 0.985 0.985 302,427 300,158 ### ### ###
2009-Mar-11 Wed 1 1 ### ### 96,378 48,189 ### ### 0.0
2009-Mar-10 Tue ### 1 ### ### 31,955 15,977 72.9 72.9 0.0
2009-Mar-09 Mon 1 1 ### ### 6,883 3,441 28.7 28.7 0.0
2009-Mar-06 Fri 1 1 ### 1 ### ### ###
2009-Mar-05 Thu 1 1 ### 1 73.5 73.5 ###
2009-Mar-04 Wed ### 1 ### ### ### ### 0.0
2009-Mar-03 Tue 1 1 ### ### 32.6 32.6 0.0
2009-Mar-02 Mon ### ### ### ### 179,573 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 200,654 0 ### ### 0.0
2009-Feb-26 Thu ### ### 1 1 202,073 ### ### ### ###
2009-Feb-25 Wed ### 1.025 ### ### 30.1 30.1 0.0
2009-Feb-24 Tue ### 1.045 ### ### 347,450 181,542 26.2 26.2 0.0
2009-Feb-23 Mon 1 ### ### ### 314,879 0 ### ### 0.0
2009-Feb-20 Fri ### 1 0.975 1 ### ### ###
2009-Feb-19 Thu ### ### 0.975 0.975 94,423 ### ### ### ###
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue 0.985 ### 0.985 ### 144,373 ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### 1 ### ### 70,988 ### 64.6 64.6 0.0
2009-Feb-12 Thu 0.985 1 0.985 ### 149,921 ### ### ### 0.0
2009-Feb-11 Wed ### 0.985 ### ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon 0.985 ### ### ### 180,370 0 ### ### 0.0
2009-Feb-06 Fri 0.975 ### 0.975 ### 272,283 ### 72.4 72.4 0.0
2009-Feb-05 Thu 1 1 ### 0.975 99,254 49,627 ### ### ###
2009-Feb-04 Wed ### ### ### 1 178,246 0 35.4 35.4 ###
2009-Feb-03 Tue 1 ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 217,180 0 ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 1,245,078 0 15.6 15.6 0.0
2009-Jan-29 Thu ### 1.055 ### ### 414,077 218,425 79.4 79.4 0.0
2009-Jan-28 Wed ### ### ### ### 244,987 0 ### ### 0.0
2009-Jan-27 Tue ### ### ### 1 192,556 0 ### ### ###
2009-Jan-23 Fri 1 ### ### ### 128,787 0 ### ### 0.0
2009-Jan-22 Thu 1 ### ### 1 76.2 76.2 ###
2009-Jan-21 Wed ### 1 ### ### 88.5 88.5 0.0
2009-Jan-20 Tue ### 1.045 ### ### ### ### 0.0
2009-Jan-19 Mon ### 1 0.985 ### 77.2 77.2 0.0
2009-Jan-16 Fri 0.88 1 0.88 ### 1,078,786 1,014,058 ### ### 0.0
2009-Jan-15 Thu 0.885 0.885 0.88 0.88 57,650 50,876 40.4 40.4 0.1
2009-Jan-14 Wed 0.885 0.885 0.88 0.88 80,981 ### ### ### 0.1
2009-Jan-13 Tue 0.89 0.89 0.875 0.875 ### ### 0.1
2009-Jan-12 Mon 0.89 0.89 0.855 0.88 109,954 ### ### ### 0.1
2009-Jan-09 Fri 0.88 0.88 0.87 0.87 ### ### 0.1
2009-Jan-08 Thu 0.89 0.89 0.88 0.89 ### ### ###
2009-Jan-07 Wed 0.88 ### 0.87 ### ### ### 0.0
2009-Jan-06 Tue 0.88 ### 0.85 0.88 186,250 79,156 64.9 64.9 0.1
2009-Jan-05 Mon ### ### ### 0.88 ### ### 0.1
2009-Jan-02 Fri ### 0.84 ### 0.83 367,721 154,442 ### ### ###
2008-Dec-31 Wed 0.79 ### 0.79 ### 254,426 ### 79.2 79.2 0.0
2008-Dec-30 Tue ### ### 0.78 0.785 34,385 ### ### ### ###
2008-Dec-29 Mon 0.775 0.775 0.77 0.77 12,050 ### 24.4 24.4 0.1
2008-Dec-24 Wed 0.78 0.78 0.77 0.77 79,625 ### 17.7 17.7 0.1
2008-Dec-23 Tue 0.79 ### 0.785 0.785 102,750 40,329 ### ### ###
2008-Dec-22 Mon 0.78 0.79 0.78 0.785 ### ### ###
2008-Dec-19 Fri 0.76 0.78 0.76 0.78 80.6 80.6 0.1
2008-Dec-18 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2008-Dec-17 Wed 0.77 0.77 0.77 0.77 ### ### 0.1
2008-Dec-16 Tue 0.78 0.78 0.78 0.78 0 0.1
2008-Dec-15 Mon 0.78 0.78 0.76 0.78 68.2 68.2 0.1
2008-Dec-12 Fri 0.76 0.78 0.76 0.78 4,425 ### ### ### 0.1
2008-Dec-11 Thu 0.76 0.78 0.755 0.78 86.1 86.1 0.1
2008-Dec-10 Wed 0.775 0.775 0.75 0.76 ### ### 0.1
2008-Dec-09 Tue 0.775 0.775 0.775 0.775 0 0.1
2008-Dec-08 Mon 0.77 0.775 0.77 0.775 71.3 71.3 0.1
2008-Dec-05 Fri 0.78 0.78 0.77 0.78 181,023 ### ### ### 0.1
2008-Dec-04 Thu 0.77 0.77 ### ### ### ### 0.0
2008-Dec-03 Wed 0.785 0.785 0.77 0.77 ### ### 0.1
2008-Dec-02 Tue ### 0.77 0.755 0.77 ### ### 0.1
2008-Dec-01 Mon 0.76 0.785 0.745 0.745 13,540 10,358 26.5 26.5 ###
2008-Nov-28 Fri ### ### ### ### 0 0.0
2008-Nov-27 Thu 0.75 0.76 0.73 ### 24.5 24.5 0.0
2008-Nov-26 Wed 0.73 0.73 0.73 0.73 78.9 78.9 0.1
2008-Nov-25 Tue 0.75 0.75 0.73 0.75 68.8 68.8 ###
2008-Nov-24 Mon 0.75 0.75 0.75 0.75 ### ### ###
2008-Nov-21 Fri 0.76 0.76 0.75 0.76 121,320 ### 67.6 67.6 0.1
2008-Nov-20 Thu 0.725 0.76 0.725 0.76 ### ### 0.1
2008-Nov-19 Wed 0.75 0.75 0.71 0.72 58,355 ### 28.5 28.5 ###
2008-Nov-18 Tue 0.75 0.79 0.75 0.75 ### ### ###
2008-Nov-17 Mon 0.7 0.75 0.7 0.75 ### ### ###
2008-Nov-14 Fri 0.76 0.79 0.76 0.77 105,070 81,429 83.2 83.2 0.1
2008-Nov-13 Thu 0.77 0.825 0.73 0.73 ### ### 0.1
2008-Nov-12 Wed 0.78 0.78 0.77 0.78 74.7 74.7 0.1
2008-Nov-11 Tue 0.83 0.83 0.775 0.8 25.9 25.9 0.1
2008-Nov-10 Mon 0.82 0.83 0.81 0.81 392,786 322,084 ### ### 0.1
2008-Nov-07 Fri ### ### 0.79 0.79 59,947 23,679 ### ### ###
2008-Nov-06 Thu 0.81 0.81 0.81 0.81 81.2 81.2 0.1
2008-Nov-05 Wed 0.8 0.81 0.8 ### 78,050 ### ### ### 0.0
2008-Nov-04 Tue 0.775 0.79 0.775 0.79 382,228 ### 76.1 76.1 ###
2008-Nov-03 Mon ### ### 0.75 0.8 199,850 74,943 ### ### 0.1
2008-Oct-31 Fri 0.7 ### 0.7 ### ### ### 0.0
2008-Oct-30 Thu ### 0.7 0.685 0.7 66.6 66.6 ###
2008-Oct-29 Wed ### ### ### 0.7 186,022 0 43.0 43.0 ###
2008-Oct-28 Tue 0.72 0.72 ### ### 25.5 25.5 0.0
2008-Oct-27 Mon 0.74 0.75 0.71 0.71 234,745 ### ### ### ###
2008-Oct-24 Fri 0.76 0.79 0.74 0.74 ### ### 0.1
2008-Oct-23 Thu 0.74 0.76 0.74 0.74 ### ### 0.1
2008-Oct-22 Wed 0.75 0.75 0.75 0.75 78.9 78.9 ###
2008-Oct-21 Tue 0.77 0.77 0.76 0.76 ### ### 0.1
2008-Oct-20 Mon 0.79 0.8 0.79 0.8 ### ### 0.1
2008-Oct-17 Fri ### ### 0.79 0.79 ### ### ###
2008-Oct-16 Thu 0.8 0.82 0.8 ### 63,645 51,552 83.6 83.6 0.0
2008-Oct-15 Wed 0.82 0.82 ### ### 72,455 ### ### ### 0.0
2008-Oct-14 Tue 0.78 0.82 0.78 0.82 ### ### 0.1
2008-Oct-13 Mon 0.77 ### 0.77 0.8 ### ### 0.1
2008-Oct-10 Fri 0.75 0.78 0.74 0.78 92.6 92.6 0.1
2008-Oct-09 Thu 0.775 0.79 0.74 0.74 26.9 26.9 0.1
2008-Oct-08 Wed 0.83 0.86 0.8 0.8 ### ### 0.1
2008-Oct-07 Tue 0.85 0.85 0.83 0.83 36,471 ### ### ### ###
2008-Oct-06 Mon 0.85 0.88 0.85 0.88 ### ### 0.1
2008-Oct-03 Fri 0.84 0.85 0.84 0.85 ### ### ###
2008-Oct-02 Thu 0.86 0.88 0.85 0.85 153,251 ### ### ### ###
2008-Oct-01 Wed 0.84 0.855 ### 0.855 80.7 80.7 ###
2008-Sep-30 Tue 0.75 0.86 0.75 0.82 ### ### 0.1
2008-Sep-29 Mon 0.85 0.85 0.78 0.79 ### ### ###
2008-Sep-26 Fri 0.85 0.86 0.82 0.86 82.3 82.3 ###
2008-Sep-25 Thu 0.875 0.875 ### 0.85 82,327 ### ### ### ###
2008-Sep-24 Wed 0.84 0.84 0.84 0.84 22,625 ### ### ### ###
2008-Sep-23 Tue 0.84 0.84 0.83 0.84 ### ### ###
2008-Sep-22 Mon ### ### 0.84 0.84 336,181 ### 8.7 8.7 ###
2008-Sep-19 Fri ### 0.85 ### 0.85 120,171 51,072 ### ### ###
2008-Sep-18 Thu 0.8 ### 0.79 ### 21,954 8,671 ### ### 0.0
2008-Sep-17 Wed ### ### 0.79 0.8 30.9 30.9 0.1
2008-Sep-16 Tue 0.8 ### 0.78 0.8 69.5 69.5 0.1
2008-Sep-15 Mon 0.81 0.825 0.8 0.8 195,420 158,778 41.8 41.8 0.1
2008-Sep-12 Fri 0.825 0.825 0.8 0.8 ### ### 0.1
2008-Sep-11 Thu 0.82 0.83 0.82 0.825 82.5 82.5 0.1
2008-Sep-10 Wed ### 0.825 ### ### 393,385 162,271 ### ### 0.0
2008-Sep-09 Tue 0.8 0.8 0.78 ### ### ### 0.0
2008-Sep-08 Mon 0.775 0.78 0.76 0.77 26.0 26.0 0.1
2008-Sep-05 Fri 0.77 0.78 0.77 0.77 ### ### 0.1
2008-Sep-04 Thu 0.78 0.78 0.76 0.76 26.5 26.5 0.1
2008-Sep-03 Wed 0.775 0.78 ### 0.78 41,025 ### 77.4 77.4 0.1
2008-Sep-02 Tue 0.785 0.79 0.78 0.78 25.7 25.7 0.1
2008-Sep-01 Mon ### ### 0.785 0.785 449,550 176,448 21.6 21.6 ###
2008-Aug-29 Fri 0.82 0.83 0.79 ### ### ### 0.0
2008-Aug-28 Thu 0.755 0.83 0.75 0.79 825,725 652,322 90.3 90.3 ###
2008-Aug-27 Wed 0.75 0.76 0.74 0.76 473,949 ### ### ### 0.1
2008-Aug-26 Tue 0.74 0.75 0.74 0.75 348,257 259,451 ### ### ###
2008-Aug-25 Mon 0.74 0.75 0.74 0.75 76.4 76.4 ###
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### ### ### 0.0
2008-Aug-20 Wed ### ### ### 0.7 690,085 0 ### ### ###
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### 0.7 ### 79.4 79.4 0.0
2008-Aug-15 Fri 0.7 ### 0.7 ### ### ### 0.0
2008-Aug-14 Thu 0.7 0.7 0.7 0.7 104,372 ### ### ### ###
2008-Aug-13 Wed 0.71 0.71 0.7 0.7 ### ### ###
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri 0.73 0.73 0.73 0.73 ### ### 0.1
2008-Aug-07 Thu ### 0.73 ### 0.73 93.0 93.0 0.1
2008-Aug-06 Wed ### ### 0.685 ### ### ### 0.0
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 0.75 0.75 ### ### ### ### 0.0
2008-Aug-01 Fri 0.7 0.75 0.7 0.75 ### ### ###
2008-Jul-31 Thu 0.7 0.7 0.7 0.7 ### ### ###
2008-Jul-30 Wed ### 0.7 ### 0.7 51,648 18,076 ### ### ###
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon ### ### ### ### 943 0 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### 0.625 0.625 134,257 41,955 5.6 5.6 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon 0.625 0.625 0.625 0.625 ### ### 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed 0.625 0.625 0.625 0.625 ### ### 0.0
2008-Jul-15 Tue 0.645 0.645 ### ### 10,921 3,522 ### ### 0.0
2008-Jul-14 Mon 0.645 0.645 0.645 0.645 78.0 78.0 ###
2008-Jul-11 Fri ### ### ### ### 82,879 0 ### ### 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue 0.7 0.7 ### ### ### ### 0.0
2008-Jul-07 Mon 0.7 0.7 ### ### 30.6 30.6 0.0
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu ### 0.7 ### 0.7 79.6 79.6 ###
2008-Jul-02 Wed 0.7 0.7 ### ### 36.4 36.4 0.0
2008-Jul-01 Tue 0.71 0.71 ### 0.7 ### ### ###
2008-Jun-30 Mon ### 0.72 0.71 0.71 39.0 39.0 ###
2008-Jun-27 Fri 0.71 0.71 ### 0.71 ### ### ###
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed 0.7 0.75 0.7 ### 1,673,872 1,213,557 ### ### 0.0
2008-Jun-24 Tue 0.7 0.71 0.7 0.7 72.1 72.1 ###
2008-Jun-23 Mon ### ### ### ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 36,348 0 91.4 91.4 0.0
2008-Jun-19 Thu 0.7 0.7 ### ### ### ### 0.0
2008-Jun-18 Wed 0.725 0.725 0.71 0.71 ### ### ###
2008-Jun-17 Tue 0.725 0.725 0.725 0.725 66.5 66.5 ###
2008-Jun-16 Mon ### 0.74 0.72 0.72 ### ### ###
2008-Jun-13 Fri ### ### 0.72 0.72 33,686 12,126 28.5 28.5 ###
2008-Jun-12 Thu 0.72 0.72 0.72 0.72 0 ###
2008-Jun-11 Wed 0.75 0.75 0.72 0.72 7,287 5,355 15.7 15.7 ###
2008-Jun-10 Tue 0.75 0.75 0.75 0.75 81,650 ### 77.9 77.9 ###
2008-Jun-06 Fri 0.755 0.755 0.73 0.73 43,371 ### 16.8 16.8 0.1
2008-Jun-05 Thu 0.77 0.77 0.75 0.755 ### ### ###
2008-Jun-04 Wed 0.75 ### ### 0.785 ### ### ###
2008-Jun-03 Tue 0.75 0.75 0.73 0.75 ### ### ###
2008-Jun-02 Mon 0.75 0.75 0.75 0.75 19,225 ### 73.2 73.2 ###
2008-May-30 Fri 0.77 0.77 0.75 0.75 17.4 17.4 ###
2008-May-29 Thu 0.77 0.77 0.77 0.77 66.4 66.4 0.1
2008-May-28 Wed 0.76 0.76 0.73 0.75 45,650 ### 35.4 35.4 ###
2008-May-27 Tue ### 0.77 0.75 0.77 959,570 729,273 73.5 73.5 0.1
2008-May-26 Mon 0.74 ### 0.73 ### 89.0 89.0 0.0
2008-May-23 Fri 0.76 0.76 ### 0.76 182,448 ### ### ### 0.1
2008-May-22 Thu 0.78 0.78 0.76 ### 63,641 ### 19.3 19.3 0.0
2008-May-21 Wed ### ### 0.79 0.79 63,951 ### ### ### ###
2008-May-20 Tue ### 0.85 0.79 0.79 734,170 ### 17.1 17.1 ###
2008-May-19 Mon 0.77 0.77 0.77 0.77 67.2 67.2 0.1
2008-May-16 Fri 0.78 0.78 0.77 0.77 434,858 ### ### ### 0.1
2008-May-15 Thu 0.78 0.78 0.775 0.775 172,650 ### 28.7 28.7 0.1
2008-May-14 Wed 0.77 0.78 0.77 0.775 ### ### 0.1
2008-May-13 Tue 0.76 ### 0.75 ### ### ### 0.0
2008-May-12 Mon 0.77 0.77 0.76 0.76 25.6 25.6 0.1
2008-May-09 Fri 0.78 0.78 0.77 0.77 ### ### 0.1
2008-May-08 Thu ### 0.77 0.745 0.745 13.9 13.9 ###
2008-May-07 Wed 0.82 0.82 0.76 0.78 819,322 ### 8.9 8.9 0.1
2008-May-06 Tue 0.675 ### 0.675 ### 70.7 70.7 0.0
2008-May-05 Mon 0.7 0.7 ### ### 97,642 34,174 14.4 14.4 0.0
2008-May-02 Fri ### ### 0.675 0.675 9.4 9.4 0.0
2008-May-01 Thu ### ### 0.685 0.685 ### ### 0.0
2008-Apr-30 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2008-Apr-29 Tue 0.76 0.76 0.73 0.73 ### ### 0.1
2008-Apr-28 Mon 0.72 0.76 0.71 0.75 346,153 254,422 90.3 90.3 ###
2008-Apr-24 Thu 0.71 0.74 0.7 ### 1,619,224 1,165,841 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 20.6 20.6 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon 0.645 0.645 ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu 0.59 ### 0.59 ### 720,521 212,553 86.8 86.8 0.0
2008-Apr-16 Wed 0.59 ### 0.58 ### 71.9 71.9 0.0
2008-Apr-15 Tue 0.59 ### 0.58 0.59 65.5 65.5 0.0
2008-Apr-14 Mon ### ### 0.59 0.59 ### ### 0.0
2008-Apr-11 Fri ### ### 0.59 ### ### ### 0.0
2008-Apr-10 Thu 0.555 0.59 0.555 0.59 65,549 37,526 ### ### 0.0
2008-Apr-09 Wed 0.57 0.57 0.555 0.555 23,250 13,078 ### ### ###
2008-Apr-08 Tue 0.56 0.59 0.56 0.56 ### ### ###
2008-Apr-07 Mon 0.575 0.575 0.57 0.57 ### ### ###
2008-Apr-04 Fri 0.56 0.575 0.56 0.575 79.5 79.5 ###
2008-Apr-03 Thu 0.58 0.59 0.58 0.59 75.8 75.8 0.0
2008-Apr-02 Wed 0.56 0.56 0.56 0.56 ### ### ###
2008-Apr-01 Tue 0.55 0.55 0.55 0.55 ### ### ###
2008-Mar-31 Mon 0.55 0.55 0.55 0.55 0 ###
2008-Mar-28 Fri 0.55 0.55 0.55 0.55 ### ### ###
2008-Mar-27 Thu 0.52 0.55 0.52 0.55 90.5 90.5 ###
2008-Mar-26 Wed 0.53 0.56 0.53 0.54 76,650 41,774 ### ### 0.0
2008-Mar-25 Tue 0.48 0.5 0.48 0.5 28,420 13,925 87.1 87.1 0.0
2008-Mar-20 Thu 0.475 0.475 0.475 0.475 0 ###
2008-Mar-19 Wed 0.5 0.5 0.475 0.475 ### ### ###
2008-Mar-18 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2008-Mar-17 Mon 0.51 0.52 0.51 0.52 84.8 84.8 0.0
2008-Mar-14 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2008-Mar-13 Thu 0.56 0.56 0.56 0.56 0 ###
2008-Mar-12 Wed 0.56 0.56 0.56 0.56 107,857 ### ### ### ###
2008-Mar-11 Tue 0.54 0.54 0.54 0.54 76.9 76.9 0.0
2008-Mar-10 Mon 0.56 0.56 0.55 0.56 115,543 64,126 77.9 77.9 ###
2008-Mar-07 Fri 0.575 0.575 0.57 0.57 67,543 ### ### ### ###
2008-Mar-06 Thu 0.575 0.585 0.575 0.585 78.0 78.0 ###
2008-Mar-05 Wed 0.56 0.59 0.56 0.585 133,856 ### 93.0 93.0 ###
2008-Mar-04 Tue 0.55 0.55 0.55 0.55 0 ###
2008-Mar-03 Mon 0.56 0.57 0.55 0.55 33.6 33.6 ###
2008-Feb-29 Fri 0.58 0.58 0.56 0.56 ### ### ###
2008-Feb-28 Thu 0.59 ### 0.58 0.58 73,882 21,425 ### ### ###
2008-Feb-27 Wed 0.59 0.59 0.58 0.58 41,878 ### ### ### ###
2008-Feb-26 Tue 0.56 0.57 0.55 0.57 80.4 80.4 ###
2008-Feb-25 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2008-Feb-22 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Feb-21 Thu 0.55 0.55 0.55 0.55 0 ###
2008-Feb-20 Wed 0.55 0.55 0.55 0.55 75.2 75.2 ###
2008-Feb-19 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Feb-18 Mon 0.5 0.5 0.455 0.5 74.6 74.6 0.0
2008-Feb-15 Fri 0.47 ### 0.47 ### 96.0 96.0 0.0
2008-Feb-14 Thu 0.51 0.51 0.51 0.51 ### ### ###
2008-Feb-13 Wed 0.51 0.51 0.51 0.51 74.0 74.0 ###
2008-Feb-12 Tue 0.47 0.51 0.45 0.51 ### ### ###
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0.47 0.47 0.47 0.47 65.7 65.7 ###
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed ### ### 0.46 0.46 6.2 6.2 0.0
2008-Feb-05 Tue 0.5 0.54 0.49 0.54 ### ### 0.0
2008-Feb-04 Mon 0.5 0.5 0.5 0.5 70.4 70.4 0.0
2008-Feb-01 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2008-Jan-31 Thu ### ### 0.5 0.5 32.0 32.0 0.0
2008-Jan-30 Wed 0.55 0.55 0.5 0.5 ### ### 0.0
2008-Jan-29 Tue 0.54 0.54 0.54 0.54 77.0 77.0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 0.58 0.59 0.58 0.59 ### ### 0.0
2008-Jan-22 Tue 0.58 0.58 0.5 0.5 111,780 ### ### ### 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0.585 0.585 0.58 0.585 ### ### ###
2008-Jan-17 Thu 0.59 0.59 0.59 0.59 27,841 16,426 ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 3,140 0 ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### 0.59 0.59 37.5 37.5 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed ### ### ### ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu ### ### ### ### 92.7 92.7 0.0
2008-Jan-02 Wed 0.575 ### 0.575 ### 72,622 20,878 95.0 95.0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0.575 0.575 0.575 0.575 ### ### ###
2007-Dec-27 Thu 0.58 0.58 0.575 0.575 4,878 ### 21.6 21.6 ###
2007-Dec-24 Mon 0.575 0.58 0.575 0.58 ### ### ###
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 37,484 0 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 23.2 23.2 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 19,525 0 24.9 24.9 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 55,853 0 68.4 68.4 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0.675 0.675 0.675 0.675 48,459 ### ### ### 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0.675 0.7 ### 0.7 97,050 ### 92.0 92.0 ###
2007-Dec-03 Mon 0.7 0.7 ### 0.7 69.9 69.9 ###
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### 34.6 34.6 0.0
2007-Nov-28 Wed ### 0.7 ### ### 97,850 34,247 ### ### 0.0
2007-Nov-27 Tue 0.7 0.7 0.7 0.7 ### ### ###
2007-Nov-26 Mon ### 0.71 ### 0.71 ### ### ###
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0.7 ### 0.7 0.7 75.9 75.9 ###
2007-Nov-21 Wed ### ### ### ### 32,324 0 30.9 30.9 0.0
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon 0.7 0.7 ### ### 23.5 23.5 0.0
2007-Nov-16 Fri 0.7 0.7 0.685 0.685 16.4 16.4 0.0
2007-Nov-15 Thu ### 0.7 ### ### ### ### 0.0
2007-Nov-14 Wed 0.7 0.7 0.7 0.7 ### ### ###
2007-Nov-13 Tue 0.7 0.7 ### 0.7 67.6 67.6 ###
2007-Nov-12 Mon 0.71 0.71 0.71 0.71 ### ### ###
2007-Nov-09 Fri ### 0.7 ### 0.7 ### ### ###
2007-Nov-08 Thu 0.7 0.7 0.685 0.7 ### ### ###
2007-Nov-07 Wed 0.72 0.72 0.72 0.72 ### ### ###
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0.71 0.71 0.71 0.71 80.6 80.6 ###
2007-Nov-02 Fri 0.73 0.73 0.71 0.71 ### ### ###
2007-Nov-01 Thu 0.71 0.725 0.71 0.725 23,770 17,054 77.0 77.0 ###
2007-Oct-31 Wed 0.73 0.73 0.7 0.7 7.9 7.9 ###
2007-Oct-30 Tue ### 0.72 ### 0.72 39,950 14,382 ### ### ###
2007-Oct-29 Mon ### ### ### ### 30,050 0 68.3 68.3 0.0
2007-Oct-26 Fri ### ### ### ### 9,570 0 21.0 21.0 0.0
2007-Oct-25 Thu ### ### ### ### 70.3 70.3 0.0
2007-Oct-24 Wed ### 0.73 ### 0.73 97.2 97.2 0.1
2007-Oct-23 Tue 0.7 0.7 ### 0.685 ### ### 0.0
2007-Oct-22 Mon 0.72 0.72 0.72 0.72 ### ### ###
2007-Oct-19 Fri 0.74 0.74 0.725 0.73 34,740 25,447 ### ### 0.1
2007-Oct-18 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0.74 0.74 0.74 0.74 66.6 66.6 0.1
2007-Oct-15 Mon 0.74 0.74 ### 0.74 97,750 ### ### ### 0.1
2007-Oct-12 Fri 0.73 0.75 0.73 0.75 87.0 87.0 ###
2007-Oct-11 Thu 0.75 0.75 0.73 0.73 ### ### 0.1
2007-Oct-10 Wed 0.75 0.76 0.75 0.76 77.8 77.8 0.1
2007-Oct-09 Tue 0.71 0.75 0.71 0.75 58,186 42,475 ### ### ###
2007-Oct-08 Mon ### 0.72 0.7 0.71 72.7 72.7 ###
2007-Oct-05 Fri 0.7 0.72 0.7 0.7 163,250 ### 62.8 62.8 ###
2007-Oct-04 Thu ### 0.685 ### 0.685 89,420 30,626 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 11,450 0 26.3 26.3 0.0
2007-Oct-02 Tue ### ### ### ### 86.9 86.9 0.0
2007-Oct-01 Mon 0.685 0.685 0.685 0.685 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 30,372 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed 0.655 0.655 0.655 0.655 ### ### ###
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon 0 0 0 0 0 0.0
2007-Sep-21 Fri 0.655 0.685 0.655 0.685 89.4 89.4 0.0
2007-Sep-20 Thu ### ### ### ### 84.8 84.8 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### 80.8 80.8 0.0
2007-Sep-14 Fri ### ### ### ### 87.9 87.9 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri 0.72 0.72 0.72 0.72 ### ### ###
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed 0.685 0.685 ### ### ### ### 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0.72 0.72 0.685 0.685 17,250 ### 7.6 7.6 0.0
2007-Aug-31 Fri 0.7 0.7 0.7 0.7 54.5 54.5 ###
2007-Aug-30 Thu 0.685 ### 0.685 ### ### ### 0.0
2007-Aug-29 Wed 0.7 0.7 0.7 0.7 60.0 60.0 ###
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0.7 0.7 0.7 0.7 ### ### ###
2007-Aug-24 Fri ### ### ### ### 1,640 0 70.0 70.0 0.0
2007-Aug-23 Thu 0.74 0.745 0.74 0.745 64.0 64.0 ###
2007-Aug-22 Wed 0.75 0.75 0.75 0.75 62.5 62.5 ###
2007-Aug-21 Tue ### 0.75 ### 0.75 27,979 ### 96.3 96.3 ###
2007-Aug-20 Mon ### ### ### ### 6,372 0 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 16,784 0 ### ### 0.0
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed 0.7 0.7 ### ### ### ### 0.0
2007-Aug-14 Tue ### 0.7 0.655 0.7 95.5 95.5 ###
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 0 0.0
2007-Aug-09 Thu ### ### ### ### 61.9 61.9 0.0
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 0 0.0
2007-Aug-06 Mon ### ### ### ### 57,050 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 115,047 0 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### ### ### ### 0 0.0
2007-Jul-30 Mon ### ### ### ### 0 0.0
2007-Jul-27 Fri 0.655 ### 0.655 ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 0 0.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 77.6 77.6 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu 0.685 0.685 0.685 0.685 63.5 63.5 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue ### ### ### ### 67.9 67.9 0.0
2007-Jul-16 Mon 0.7 0.7 ### ### 25.6 25.6 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 0.7 0.7 ### ### ### ### 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri ### 0.745 ### 0.745 10,187 ### ### ### ###
2007-Jul-05 Thu 0.745 0.75 ### ### 3.6 3.6 0.0
2007-Jul-04 Wed 0.71 0.745 0.71 0.745 ### ### ###
2007-Jul-03 Tue 0.71 0.71 ### ### 41,145 ### 17.8 17.8 0.0
2007-Jul-02 Mon 0.71 0.72 0.71 0.72 20,855 ### 77.7 77.7 ###
2007-Jun-29 Fri 0.7 0.7 0.7 0.7 1,620 ### 59.7 59.7 ###
2007-Jun-28 Thu 0.7 0.71 0.7 0.71 32,745 23,085 73.9 73.9 ###
2007-Jun-27 Wed ### ### ### ### 255 0 ### ### 0.0
2007-Jun-26 Tue 0.7 0.7 0.7 0.7 69,055 ### ### ### ###
2007-Jun-25 Mon 0.72 0.72 0.72 0.72 225,444 ### 70.6 70.6 ###
2007-Jun-22 Fri ### 0.72 ### 0.72 504,021 181,447 ### ### ###
2007-Jun-21 Thu ### ### ### ### 22.0 22.0 0.0
2007-Jun-20 Wed 0.71 0.72 ### ### 95,640 ### 13.2 13.2 0.0
2007-Jun-19 Tue ### ### ### 0.725 ### ### ###
2007-Jun-18 Mon ### ### ### ### 45,250 0 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 78,550 0 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### 0.645 19.5 19.5 ###
2007-Jun-12 Tue 0.655 ### 0.655 ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### 0.58 ### ### ### 0.0
2007-Jun-04 Mon ### 0.645 ### 0.645 73.6 73.6 ###
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 15,751 0 ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri ### ### 0.625 ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 94.5 94.5 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon 0.59 ### 0.59 ### 79.9 79.9 0.0
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu ### ### ### ### 148,855 0 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 124,723 0 16.8 16.8 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 83.8 83.8 0.0
2007-May-10 Thu 0.625 0.625 ### ### 59,850 ### ### ### 0.0
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### ### ### 0.645 9,855 0 ### ### ###
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 75.6 75.6 0.0
2007-May-03 Thu ### ### ### ### 98,145 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 77.3 77.3 0.0
2007-May-01 Tue ### 0.7 ### 0.7 46,850 ### 94.6 94.6 ###
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### 0.7 ### 0.7 ### ### ###
2007-Apr-26 Thu ### ### ### ### 26.1 26.1 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 56,445 0 81.2 81.2 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 13,180 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 16,820 0 64.9 64.9 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 0.72 0.72 0.7 0.7 12.7 12.7 ###
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 0.73 0.73 0.73 0.73 62.8 62.8 0.1
2007-Apr-03 Tue 0.7 0.7 0.7 0.7 ### ### ###
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 0.7 0.7 0.7 0.7 60.4 60.4 ###
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 488 0 71.1 71.1 0.0
2007-Mar-27 Tue 0.74 0.74 ### ### 30.7 30.7 0.0
2007-Mar-26 Mon 0.74 0.75 0.74 0.75 15,845 ### 77.8 77.8 ###
2007-Mar-23 Fri 0.75 0.75 ### 0.75 ### ### ###
2007-Mar-22 Thu 0.77 0.77 0.75 0.75 ### ### ###
2007-Mar-21 Wed 0.75 0.75 0.75 0.75 7,750 ### ### ### ###
2007-Mar-20 Tue 0.77 0.77 0.75 0.75 32,880 24,988 ### ### ###
2007-Mar-19 Mon 0.77 0.77 0.77 0.77 68.1 68.1 0.1
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0.75 0.75 ### ### 13.1 13.1 0.0
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 0.72 0.77 0.72 0.77 42,180 31,424 96.8 96.8 0.1
2007-Mar-12 Mon 0.71 0.71 0.71 0.71 ### ### ###
2007-Mar-09 Fri 0.7 0.71 0.685 0.71 ### ### ###
2007-Mar-08 Thu 0.7 0.7 0.7 0.7 ### ### ###
2007-Mar-07 Wed ### ### ### ### 1,475 0 ### ### 0.0
2007-Mar-06 Tue ### 0.72 ### ### 22,327 ### ### ### 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 0.73 0.74 0.7 ### 866,546 ### ### ### 0.0
2007-Mar-01 Thu 0.775 0.775 0.725 0.73 ### ### 0.1
2007-Feb-28 Wed 0.76 0.79 0.76 0.79 85.2 85.2 ###
2007-Feb-27 Tue 0.75 0.76 0.75 0.76 ### ### 0.1
2007-Feb-26 Mon 0.745 0.75 0.745 0.75 69.9 69.9 ###
2007-Feb-23 Fri ### 0.75 ### 0.75 ### ### ###
2007-Feb-22 Thu 0.75 0.75 0.725 0.725 156,850 115,676 10.7 10.7 ###
2007-Feb-21 Wed 0.75 0.76 0.75 0.76 81.5 81.5 0.1
2007-Feb-20 Tue 0.76 0.76 0.75 0.75 25.8 25.8 ###
2007-Feb-19 Mon 0.75 0.76 0.75 0.76 16,750 12,646 78.7 78.7 0.1
2007-Feb-16 Fri 0.75 0.76 0.74 0.76 77,926 58,444 79.4 79.4 0.1
2007-Feb-15 Thu 0.75 0.75 0.75 0.75 69.0 69.0 ###
2007-Feb-14 Wed 0.75 0.75 0.75 0.75 18,250 13,687 67.0 67.0 ###
2007-Feb-13 Tue 0.74 0.74 0.74 0.74 ### ### 0.1
2007-Feb-12 Mon 0.745 0.75 0.74 0.74 ### ### 0.1
2007-Feb-09 Fri 0.76 0.76 0.745 0.755 ### ### ###
2007-Feb-08 Thu 0.76 0.76 0.75 0.76 66.4 66.4 0.1
2007-Feb-07 Wed 0.77 0.77 0.755 0.76 26.2 26.2 0.1
2007-Feb-06 Tue ### 0.775 ### ### ### ### 0.0
2007-Feb-05 Mon ### ### 0.76 0.76 ### ### 0.1
2007-Feb-02 Fri ### 0.775 ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### 0.755 0.755 185,426 ### 27.6 27.6 ###
2007-Jan-31 Wed 0.73 ### 0.73 0.75 ### ### ###
2007-Jan-30 Tue 0.74 0.74 0.725 0.725 ### ### ###
2007-Jan-29 Mon 0.73 0.74 0.725 0.74 ### ### 0.1
2007-Jan-25 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2007-Jan-24 Wed 0.75 0.75 0.75 0.75 ### ### ###
2007-Jan-23 Tue 0.76 ### 0.75 0.75 ### ### ###
2007-Jan-22 Mon 0.77 0.77 0.76 0.76 12,024 ### 24.3 24.3 0.1
2007-Jan-19 Fri 0.77 0.775 0.77 0.77 10,250 ### 63.9 63.9 0.1
2007-Jan-18 Thu 0.77 0.77 0.77 0.77 68.4 68.4 0.1
2007-Jan-17 Wed 0.775 0.775 0.775 0.775 8,750 6,781 ### ### 0.1
2007-Jan-16 Tue 0.775 0.775 0.77 0.77 ### ### 0.1
2007-Jan-15 Mon 0.775 0.775 0.775 0.775 ### ### 0.1
2007-Jan-12 Fri ### ### 0.775 ### 52,976 20,528 ### ### 0.0
2007-Jan-11 Thu 0.755 0.79 0.755 0.79 ### ### ###
2007-Jan-10 Wed 0.75 0.755 0.75 0.755 ### ### ###
2007-Jan-09 Tue 0.76 0.785 0.75 0.785 ### ### ###
2007-Jan-08 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2007-Jan-05 Fri 0.77 0.77 0.77 0.77 69.0 69.0 0.1
2007-Jan-04 Thu 0.72 0.72 0.72 0.72 ### ### ###
2007-Jan-03 Wed 0.77 0.77 0.75 0.75 ### ### ###
2007-Jan-02 Tue 0.75 0.75 0.75 0.75 ### ### ###
2006-Dec-29 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 0.77 0.78 0.77 0.78 77.8 77.8 0.1
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0.75 0.75 0.75 0.75 ### ### ###
2006-Dec-19 Tue 0.77 0.77 0.75 0.75 29,250 ### 16.0 16.0 ###
2006-Dec-18 Mon 0.775 0.775 0.77 0.77 ### ### 0.1
2006-Dec-15 Fri 0.77 0.785 0.77 0.78 ### ### 0.1
2006-Dec-14 Thu 0.76 0.77 0.75 0.77 74.4 74.4 0.1
2006-Dec-13 Wed 0.76 0.76 0.75 0.75 22.1 22.1 ###
2006-Dec-12 Tue 0.76 0.77 0.76 0.77 ### ### 0.1
2006-Dec-11 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0.73 0.73 ### 0.7 112,583 ### 6.8 6.8 ###
2006-Dec-04 Mon 0.75 0.75 0.73 0.75 128,824 95,329 68.4 68.4 ###
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0.76 0.76 0.755 0.755 26.1 26.1 ###
2006-Nov-29 Wed 0.775 0.775 0.76 0.76 14.5 14.5 0.1
2006-Nov-28 Tue 0.79 0.79 0.79 0.79 ### ### ###
2006-Nov-27 Mon 0.8 0.81 0.79 0.79 60,880 ### ### ### ###
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu ### 0.8 0.79 0.8 77,670 61,747 ### ### 0.1
2006-Nov-22 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2006-Nov-21 Tue 0.8 0.8 0.79 0.79 13,750 ### 21.9 21.9 ###
2006-Nov-20 Mon 0.79 0.8 0.78 0.79 ### ### ###
2006-Nov-17 Fri 0.81 ### 0.8 0.81 64.9 64.9 0.1
2006-Nov-16 Thu 0.8 0.8 0.8 0.8 52,282 41,825 ### ### 0.1
2006-Nov-15 Wed 0.8 0.82 0.8 0.82 ### ### 0.1
2006-Nov-14 Tue 0.79 0.81 0.79 0.81 86.7 86.7 0.1
2006-Nov-13 Mon 0.8 0.8 0.78 0.8 ### ### 0.1
2006-Nov-10 Fri ### 0.8 0.785 0.8 67.5 67.5 0.1
2006-Nov-09 Thu 0.77 0.77 0.77 0.77 ### ### 0.1
2006-Nov-08 Wed 0.78 0.8 0.76 0.8 ### ### 0.1
2006-Nov-07 Tue ### 0.8 ### 0.8 ### ### 0.1
2006-Nov-06 Mon 0.78 ### 0.78 ### 79.9 79.9 0.0
2006-Nov-03 Fri 0.77 0.78 0.77 0.78 77.3 77.3 0.1
2006-Nov-02 Thu 0.73 0.77 0.73 0.77 94.2 94.2 0.1
2006-Nov-01 Wed 0.71 0.72 ### 0.72 78.2 78.2 ###
2006-Oct-31 Tue 0.78 0.78 0.74 0.74 5.3 5.3 0.1
2006-Oct-30 Mon 0.79 0.79 0.78 0.78 67,325 52,850 ### ### 0.1
2006-Oct-27 Fri 0.79 0.8 0.78 0.78 22.7 22.7 0.1
2006-Oct-26 Thu 0.8 0.8 0.77 0.77 ### ### 0.1
2006-Oct-25 Wed 0.83 0.83 0.8 0.8 100,049 ### ### ### 0.1
2006-Oct-24 Tue 0.82 0.85 0.8 0.83 83.3 83.3 ###
2006-Oct-23 Mon 0.83 0.83 0.8 0.81 236,385 192,653 14.6 14.6 0.1
2006-Oct-20 Fri 0.77 0.83 0.77 0.83 227,341 181,872 96.3 96.3 ###
2006-Oct-19 Thu 0.75 0.78 0.75 0.77 ### ### 0.1
2006-Oct-18 Wed 0.75 0.77 0.75 0.77 ### ### 0.1
2006-Oct-17 Tue 0.74 0.75 0.74 0.75 44,527 33,172 81.9 81.9 ###
2006-Oct-16 Mon 0.75 0.755 0.74 0.74 ### ### 0.1
2006-Oct-13 Fri 0.755 0.76 0.745 0.745 19.7 19.7 ###
2006-Oct-12 Thu ### ### 0.76 0.76 ### ### 0.1
2006-Oct-11 Wed 0.77 0.77 ### ### 90,447 34,822 24.6 24.6 0.0
2006-Oct-10 Tue ### 0.77 ### 0.77 ### ### 0.1
2006-Oct-09 Mon 0.755 ### 0.755 0.755 ### ### ###
2006-Oct-06 Fri 0.725 0.75 0.725 0.75 ### ### ###
2006-Oct-05 Thu 0.76 0.76 0.75 0.75 59,586 44,987 ### ### ###
2006-Oct-04 Wed 0.77 0.77 0.76 0.77 68.8 68.8 0.1
2006-Oct-03 Tue 0.77 0.78 0.76 0.77 45,989 ### 69.7 69.7 0.1
2006-Oct-02 Mon 0.76 ### 0.75 ### 45,450 17,043 ### ### 0.0
2006-Sep-29 Fri 0.75 ### 0.745 ### 128,750 47,959 ### ### 0.0
2006-Sep-28 Thu 0.745 0.75 0.745 0.75 132,750 ### ### ### ###
2006-Sep-27 Wed 0.74 0.745 0.74 0.745 ### ### ###
2006-Sep-26 Tue ### ### 0.72 0.72 17.1 17.1 ###
2006-Sep-25 Mon 0.75 0.75 ### ### 14.7 14.7 0.0
2006-Sep-22 Fri 0.73 0.73 0.7 0.7 6.3 6.3 ###
2006-Sep-21 Thu 0.685 0.72 0.685 0.72 109,050 ### ### ### ###
2006-Sep-20 Wed ### 0.7 ### 0.685 ### ### 0.0
2006-Sep-19 Tue ### 0.7 ### ### 201,422 ### ### ### 0.0
2006-Sep-18 Mon 0.685 0.7 ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### 0.72 ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 3,750 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### 0.655 ### ### 17.6 17.6 0.0
2006-Sep-07 Thu 0.655 0.655 ### ### 23.2 23.2 0.0
2006-Sep-06 Wed ### ### ### 0.655 ### ### ###
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 367,627 0 9.8 9.8 0.0
2006-Aug-31 Thu 0.55 ### 0.52 0.57 89.7 89.7 ###
2006-Aug-30 Wed 0.51 0.525 0.51 0.525 99,047 51,256 88.6 88.6 0.0
2006-Aug-29 Tue 0.52 0.525 0.52 0.525 75.9 75.9 0.0
2006-Aug-28 Mon 0.52 0.52 0.52 0.52 73.1 73.1 0.0
2006-Aug-25 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2006-Aug-24 Thu ### 0.52 ### 0.52 ### ### 0.0
2006-Aug-23 Wed 0.52 0.52 0.52 0.52 64.3 64.3 0.0
2006-Aug-22 Tue 0.52 0.52 0.52 0.52 69.0 69.0 0.0
2006-Aug-21 Mon 0.5 0.52 0.5 0.52 92.8 92.8 0.0
2006-Aug-18 Fri 0.5 0.5 0.48 0.49 14.6 14.6 ###
2006-Aug-17 Thu 0.51 0.51 0.51 0.51 ### ### ###
2006-Aug-16 Wed 0.51 0.51 0.5 0.51 179,575 90,685 ### ### ###
2006-Aug-15 Tue 0.545 0.545 0.52 0.52 ### ### 0.0
2006-Aug-14 Mon 0.55 0.55 ### ### 12.3 12.3 0.0
2006-Aug-11 Fri 0.55 0.55 0.54 0.55 69.8 69.8 ###
2006-Aug-10 Thu 0.56 0.56 0.55 0.55 184,757 102,540 ### ### ###
2006-Aug-09 Wed 0.53 0.56 0.53 0.55 315,871 172,149 93.9 93.9 ###
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 0.51 ### 0.51 ### 79.2 79.2 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0.5 0.5 0.5 0.5 111,840 55,920 ### ### 0.0
2006-Jul-31 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2006-Jul-28 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0.5 0.5 ### ### 61,250 ### 34.9 34.9 0.0
2006-Jul-25 Tue 0.5 0.5 0.5 0.5 70.2 70.2 0.0
2006-Jul-24 Mon 0.5 0.5 0.5 0.5 75.8 75.8 0.0
2006-Jul-21 Fri 0.49 0.49 0.49 0.49 72.6 72.6 ###
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0.53 0.53 ### ### 7.9 7.9 0.0
2006-Jul-18 Tue 0.55 0.55 0.54 0.55 73.2 73.2 ###
2006-Jul-17 Mon 0.55 0.575 0.54 0.55 73.6 73.6 ###
2006-Jul-14 Fri 0.48 0.555 0.48 0.53 365,973 ### 99.1 99.1 0.0
2006-Jul-13 Thu 0.475 0.49 0.475 0.48 80.5 80.5 0.0
2006-Jul-12 Wed 0.485 0.485 0.475 0.475 15.9 15.9 ###
2006-Jul-11 Tue 0.49 0.49 0.485 0.485 29,982 ### ### ### 0.0
2006-Jul-10 Mon 0.485 0.485 0.485 0.485 ### ### 0.0
2006-Jul-07 Fri 0.47 0.47 0.47 0.47 ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0.47 0.47 0.47 0.47 65.2 65.2 ###
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0.46 0.49 0.46 0.49 ### ### ###
2006-Jun-30 Fri 0.47 0.475 0.455 0.475 ### ### ###
2006-Jun-28 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2006-Jun-27 Tue 0.47 0.47 0.45 0.46 74,056 ### ### ### 0.0
2006-Jun-26 Mon 0.47 0.47 ### ### 16,544 3,887 31.1 31.1 0.0
2006-Jun-23 Fri 0.47 0.47 0.47 0.47 19,250 9,047 72.7 72.7 ###
2006-Jun-22 Thu 0.47 0.47 ### 0.47 63.6 63.6 ###
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0.47 0.47 0.455 0.47 ### ### ###
2006-Jun-19 Mon 0.47 0.47 0.47 0.47 ### ### ###
2006-Jun-16 Fri 0.47 0.47 0.47 0.47 ### ### ###
2006-Jun-15 Thu 0.47 0.47 0.47 0.47 62.7 62.7 ###
2006-Jun-14 Wed 0.48 0.48 0.46 0.47 152,755 ### ### ### ###
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 0.47 0.5 0.47 0.5 96.7 96.7 0.0
2006-Jun-08 Thu 0.47 0.47 0.47 0.47 84.9 84.9 ###
2006-Jun-07 Wed 0.48 0.48 0.47 0.47 21,848 10,377 ### ### ###
2006-Jun-06 Tue 0.48 0.48 0.48 0.48 88,152 ### 76.0 76.0 0.0
2006-Jun-05 Mon 0.48 0.485 0.48 0.48 156,848 75,679 68.6 68.6 0.0
2006-Jun-02 Fri 0.48 0.48 0.475 0.475 28.4 28.4 ###
2006-Jun-01 Thu 0.48 0.48 0.48 0.48 68.1 68.1 0.0
2006-May-31 Wed 0.475 0.5 0.475 0.48 73,573 ### ### ### 0.0
2006-May-30 Tue 0.49 0.5 0.49 0.5 90,427 ### 84.1 84.1 0.0
2006-May-29 Mon 0.485 0.49 0.485 0.49 208,722 101,751 74.1 74.1 ###
2006-May-26 Fri 0.47 0.47 0.47 0.47 ### ### ###
2006-May-25 Thu 0.47 0.47 0.47 0.47 75.3 75.3 ###
2006-May-24 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2006-May-23 Tue 0.47 0.5 0.47 0.5 95.9 95.9 0.0
2006-May-22 Mon 0.485 0.485 0.47 0.47 ### ### ###
2006-May-19 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2006-May-18 Thu 0.48 0.48 0.47 0.47 25.8 25.8 ###
2006-May-17 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2006-May-16 Tue 0.5 0.5 0.48 0.48 16.3 16.3 0.0
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 0.5 0.5 0.5 0.5 314,220 ### 71.2 71.2 0.0
2006-May-11 Thu 0.49 0.5 0.49 0.5 83.7 83.7 0.0
2006-May-10 Wed 0.49 0.5 0.49 ### ### ### 0.0
2006-May-09 Tue 0.5 0.5 0.5 0.5 65.6 65.6 0.0
2006-May-08 Mon 0.5 0.5 0.5 0.5 55,670 ### 65.0 65.0 0.0
2006-May-05 Fri 0.51 0.51 0.5 0.5 ### ### 0.0
2006-May-04 Thu 0.52 0.52 0.51 0.51 ### ### ###
2006-May-03 Wed 0.525 0.525 0.52 0.52 92,750 ### ### ### 0.0
2006-May-02 Tue 0.53 0.53 0.53 0.53 56,250 ### ### ### 0.0
2006-May-01 Mon 0.53 0.53 0.53 0.53 18,750 ### 67.3 67.3 0.0
2006-Apr-28 Fri 0.54 0.54 0.54 0.54 69.0 69.0 0.0
2006-Apr-27 Thu 0.545 0.545 0.54 0.54 ### ### 0.0
2006-Apr-26 Wed 0.545 0.545 0.545 0.545 ### ### 0.0
2006-Apr-24 Mon 0.55 0.55 0.545 0.545 28.7 28.7 0.0
2006-Apr-21 Fri ### ### 0.545 0.55 ### ### ###
2006-Apr-20 Thu 0.56 0.58 0.56 0.57 147,982 84,349 82.0 82.0 ###
2006-Apr-19 Wed 0.55 0.55 0.55 0.55 ### ### ###
2006-Apr-18 Tue 0.545 0.555 0.545 0.55 ### ### ###
2006-Apr-13 Thu 0.51 0.54 0.51 0.54 ### ### 0.0
2006-Apr-11 Tue 0.52 0.52 ### ### 83,274 21,651 13.3 13.3 0.0
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri 0.52 0.52 0.52 0.52 33,457 ### ### ### 0.0
2006-Apr-06 Thu 0.51 0.52 0.51 0.52 81.6 81.6 0.0
2006-Apr-05 Wed 0.51 0.51 ### 0.51 65.4 65.4 ###
2006-Apr-04 Tue 0.51 0.51 ### 0.51 ### ### ###
2006-Apr-03 Mon 0.5 0.5 0.5 0.5 63.4 63.4 0.0
2006-Mar-31 Fri ### ### 0.5 ### 60.5 60.5 0.0
2006-Mar-30 Thu 0.5 0.51 0.5 0.51 82.9 82.9 ###
2006-Mar-29 Wed 0.51 0.52 0.51 0.52 79.6 79.6 0.0
2006-Mar-28 Tue 0.5 ### 0.5 0.51 47,347 ### ### ### ###
2006-Mar-27 Mon 0.49 0.49 0.49 0.49 ### ### ###
2006-Mar-24 Fri 0.5 0.5 ### ### 23.6 23.6 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 0.49 0.5 0.49 0.5 ### ### 0.0
2006-Mar-21 Tue 0.5 0.5 0.49 0.49 ### ### ###
2006-Mar-20 Mon 0.5 0.51 0.5 0.5 67.1 67.1 0.0
2006-Mar-17 Fri 0.5 0.5 0.5 0.5 25,247 12,623 68.2 68.2 0.0
2006-Mar-16 Thu 0.51 0.51 0.5 0.5 18.0 18.0 0.0
2006-Mar-15 Wed 0.5 0.51 0.5 0.5 69.0 69.0 0.0
2006-Mar-14 Tue ### 0.51 0.5 0.5 27.3 27.3 0.0
2006-Mar-13 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2006-Mar-10 Fri 0.52 0.53 0.5 ### 24.3 24.3 0.0
2006-Mar-09 Thu 0.5 0.5 0.5 0.5 63.7 63.7 0.0
2006-Mar-08 Wed 0.48 0.5 0.48 0.5 ### ### 0.0
2006-Mar-07 Tue ### ### 0.49 0.49 64,045 ### ### ### ###
2006-Mar-06 Mon 0.51 0.51 0.48 0.49 8.8 8.8 ###
2006-Mar-03 Fri 0.5 0.51 0.49 0.51 ### ### ###
2006-Mar-02 Thu 0.47 0.48 0.47 0.48 35,155 ### 80.9 80.9 0.0
2006-Mar-01 Wed 0.45 0.47 0.45 0.47 84,153 ### 93.8 93.8 ###
2006-Feb-28 Tue 0.45 0.46 0.45 0.46 ### ### 0.0
2006-Feb-27 Mon 0.425 0.43 0.425 0.43 ### ### ###
2006-Feb-24 Fri 0.41 0.42 0.41 0.42 3,622,327 ### 84.7 84.7 ###
2006-Feb-23 Thu 0.425 0.44 ### 0.43 75.9 75.9 ###
2006-Feb-22 Wed 0.43 0.43 0.42 0.425 113,154 ### ### ### ###
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon 0.44 0.45 0.44 0.44 206,677 91,971 ### ### ###
2006-Feb-17 Fri 0.45 0.45 0.43 0.43 279,922 ### 5.3 5.3 ###
2006-Feb-16 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-15 Wed 0.45 0.45 0.44 0.44 15.1 15.1 ###
2006-Feb-14 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-13 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-10 Fri 0.45 0.45 0.45 0.45 8,080 ### ### ### 0.0
2006-Feb-09 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-08 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-07 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-06 Mon 0.46 0.47 0.46 0.47 82.6 82.6 ###
2006-Feb-03 Fri 0.45 0.48 0.45 0.45 641,750 ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### 0.44 0.45 95,640 21,040 ### ### 0.0
2006-Feb-01 Wed 0.47 0.47 0.47 0.47 ### ### ###
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 0.47 0.48 0.47 0.47 180,242 ### 71.4 71.4 ###
2006-Jan-27 Fri 0.48 0.48 0.47 0.47 ### ### ###
2006-Jan-25 Wed 0.45 0.475 0.45 0.47 92.5 92.5 ###
2006-Jan-24 Tue 0.44 0.44 0.44 0.44 68.8 68.8 ###
2006-Jan-23 Mon 0.43 0.43 0.43 0.43 ### ### ###
2006-Jan-20 Fri 0.43 0.44 0.43 0.44 104,027 45,251 ### ### ###
2006-Jan-19 Thu 0.43 0.445 0.43 0.44 109,027 ### 81.9 81.9 ###
2006-Jan-18 Wed 0.43 0.44 0.43 0.43 198,150 ### 80.3 80.3 ###
2006-Jan-17 Tue ### 0.45 0.43 0.43 21.3 21.3 ###
2006-Jan-16 Mon 0.455 0.455 0.45 0.45 210,453 95,229 23.7 23.7 0.0
2006-Jan-13 Fri ### 0.45 ### 0.45 ### ### 0.0
2006-Jan-12 Thu 0.43 0.43 0.425 0.43 456,120 ### 72.4 72.4 ###
2006-Jan-11 Wed 0.43 0.445 0.43 ### 76.7 76.7 0.0
2006-Jan-10 Tue 0.425 0.43 0.425 0.43 ### ### ###
2006-Jan-09 Mon ### ### 0.43 ### ### ### 0.0
2006-Jan-06 Fri 0.45 0.45 0.41 0.425 2.6 2.6 ###
2006-Jan-05 Thu 0.45 0.45 0.45 0.45 72.6 72.6 0.0
2006-Jan-04 Wed 0.48 0.48 0.455 0.46 5.7 5.7 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0.49 0.49 0.49 0.49 1,571 ### ### ### ###
2005-Dec-29 Thu ### ### 0.49 0.49 17.0 17.0 ###
2005-Dec-28 Wed 0.49 0.49 0.49 0.49 7,429 3,640 ### ### ###
2005-Dec-27 Tue 0.47 0.49 0.47 0.49 ### ### ###
2005-Dec-23 Fri 0.47 0.49 0.47 0.49 ### ### ###
2005-Dec-22 Thu 0.48 0.49 0.48 0.49 22,521 10,922 84.6 84.6 ###
2005-Dec-21 Wed 0.49 0.49 0.48 0.48 ### ### 0.0
2005-Dec-20 Tue 0.48 0.48 0.48 0.48 6,029 ### ### ### 0.0
2005-Dec-19 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Dec-16 Fri 0.51 0.51 0.48 0.48 ### ### 0.0
2005-Dec-15 Thu 0.51 0.51 0.47 0.47 2.0 2.0 ###
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0.5 0.52 0.5 0.52 ### ### 0.0
2005-Dec-09 Fri 0.48 0.48 0.47 0.48 ### ### 0.0
2005-Dec-08 Thu 0.49 0.49 0.49 0.49 375,647 ### ### ### ###
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0.49 0.49 0.49 0.49 71.5 71.5 ###
2005-Dec-01 Thu 0.51 0.51 0.47 0.47 ### ### ###
2005-Nov-30 Wed 0.53 0.53 0.52 0.52 50,959 26,753 ### ### 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 0.54 0.54 0.53 0.53 449,455 240,458 ### ### 0.0
2005-Nov-25 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Nov-24 Thu 0.53 0.54 0.525 0.525 556,645 ### 23.4 23.4 0.0
2005-Nov-23 Wed 0.52 0.53 0.52 0.52 72.1 72.1 0.0
2005-Nov-22 Tue 0.53 ### 0.52 0.52 137,841 ### ### ### 0.0
2005-Nov-21 Mon 0.52 ### 0.52 0.52 ### ### 0.0
2005-Nov-18 Fri 0.5 0.52 0.5 0.52 ### ### 0.0
2005-Nov-17 Thu ### ### 0.49 0.49 119,954 29,388 21.5 21.5 ###
2005-Nov-16 Wed 0.55 0.55 0.5 0.5 ### ### 0.0
2005-Nov-15 Tue ### ### 0.54 0.54 ### ### 0.0
2005-Nov-14 Mon 0.58 0.59 0.58 0.59 ### ### 0.0
2005-Nov-11 Fri 0.54 0.54 0.53 0.54 ### ### 0.0
2005-Nov-10 Thu 0.575 0.575 0.52 0.52 ### ### 0.0
2005-Nov-09 Wed 0.56 0.58 0.56 0.57 87.0 87.0 ###
2005-Nov-08 Tue 0.54 0.54 0.54 0.54 68.7 68.7 0.0
2005-Nov-07 Mon 0.54 0.54 0.54 0.54 73.5 73.5 0.0
2005-Nov-04 Fri 0.56 0.56 0.56 0.56 19,150 10,724 ### ### ###
2005-Nov-03 Thu 0.56 0.56 0.56 0.56 16,250 ### ### ### ###
2005-Nov-02 Wed 0.58 0.58 0.56 0.56 ### ### ###
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0.58 0.58 0.57 0.57 ### ### ###
2005-Oct-28 Fri 0.58 0.58 0.58 0.58 72.4 72.4 ###
2005-Oct-27 Thu 0.575 0.58 0.575 0.575 ### ### ###
2005-Oct-26 Wed ### ### 0.57 0.57 5.0 5.0 ###
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 1,047 0 ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 3,953 0 ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 24,047 0 2.3 2.3 0.0
2005-Oct-12 Wed 0.59 ### 0.59 ### 78.8 78.8 0.0
2005-Oct-11 Tue 0.58 ### 0.58 0.59 ### ### 0.0
2005-Oct-10 Mon 0.57 0.58 0.57 0.57 100,150 57,586 ### ### ###
2005-Oct-07 Fri ### ### 0.57 0.57 ### ### ###
2005-Oct-06 Thu ### ### ### ### 48,047 0 20.8 20.8 0.0
2005-Oct-05 Wed 0.645 0.645 ### ### ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon 0.645 0.645 0.645 0.645 ### ### ###
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu ### ### 0.645 0.645 ### ### ###
2005-Sep-28 Wed ### ### 0.645 0.645 ### ### ###
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon ### ### 0.685 ### 25.1 25.1 0.0
2005-Sep-23 Fri 0.7 0.7 0.7 0.7 66.1 66.1 ###
2005-Sep-22 Thu ### ### 0.7 0.7 ### ### ###
2005-Sep-21 Wed 0.71 0.71 0.7 ### 26.8 26.8 0.0
2005-Sep-20 Tue 0.71 0.71 0.7 0.71 65.6 65.6 ###
2005-Sep-19 Mon ### ### 0.71 0.71 ### ### ###
2005-Sep-16 Fri 0.72 0.72 0.72 0.72 ### ### ###
2005-Sep-15 Thu ### 0.72 0.7 0.72 ### ### ###
2005-Sep-14 Wed 0.72 0.72 0.72 0.72 0 ###
2005-Sep-13 Tue 0.72 0.72 0.72 0.72 ### ### ###
2005-Sep-12 Mon 0.72 0.72 0.72 0.72 0 ###
2005-Sep-09 Fri ### 0.72 ### 0.72 76.8 76.8 ###
2005-Sep-08 Thu 0.7 ### 0.7 ### 86.9 86.9 0.0
2005-Sep-07 Wed 0.72 0.72 0.71 0.72 51,870 37,087 ### ### ###
2005-Sep-06 Tue 0.71 0.72 0.71 0.72 73,250 52,373 ### ### ###
2005-Sep-05 Mon ### ### ### 0.7 141,576 0 ### ### ###
2005-Sep-02 Fri ### 0.7 ### 0.7 78.9 78.9 ###
2005-Sep-01 Thu ### ### ### ### 295,048 0 64.1 64.1 0.0
2005-Aug-31 Wed 0.71 0.71 0.71 0.71 0 ###
2005-Aug-30 Tue ### 0.71 ### 0.71 ### ### ###
2005-Aug-29 Mon 0.7 0.7 0.7 0.7 0 ###
2005-Aug-26 Fri ### 0.7 ### 0.7 ### ### ###
2005-Aug-25 Thu ### ### 0.655 ### ### ### 0.0
2005-Aug-24 Wed ### 0.7 ### ### 22.8 22.8 0.0
2005-Aug-23 Tue ### ### ### ### 0 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 26,750 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 1,470 0 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 30,880 0 ### ### 0.0
2005-Aug-15 Mon 0.71 ### 0.71 ### 73.0 73.0 0.0
2005-Aug-12 Fri ### ### ### ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 0 0.0
2005-Aug-09 Tue ### ### ### ### 2,187 0 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri 0.72 0.72 ### ### 21,583 ### ### ### 0.0
2005-Jul-28 Thu 0.73 0.73 0.72 0.72 11,278 8,176 22.6 22.6 ###
2005-Jul-27 Wed 0.72 0.73 0.72 0.725 74.8 74.8 ###
2005-Jul-26 Tue 0.71 0.71 0.71 0.71 0 ###
2005-Jul-25 Mon 0.71 0.71 0.71 0.71 ### ### ###
2005-Jul-22 Fri 0.74 0.74 0.7 0.7 ### ### ###
2005-Jul-21 Thu 0.72 0.72 0.72 0.72 ### ### ###
2005-Jul-20 Wed 0.72 0.72 0.7 0.72 31,775 ### 67.1 67.1 ###
2005-Jul-19 Tue 0.71 0.74 0.71 0.74 65,050 ### 94.2 94.2 0.1
2005-Jul-18 Mon ### 0.7 ### 0.7 80.6 80.6 ###
2005-Jul-15 Fri ### ### 0.675 0.675 27.2 27.2 0.0
2005-Jul-14 Thu 0.7 0.7 ### ### 10.4 10.4 0.0
2005-Jul-13 Wed 0.7 0.7 ### ### 20.2 20.2 0.0
2005-Jul-12 Tue ### ### ### ### 8,250 0 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri 0.7 0.7 0.7 0.7 ### ### ###
2005-Jul-07 Thu 0.685 0.685 ### ### 5,586 ### 34.2 34.2 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 0.72 0.72 ### ### 15,050 ### ### ### 0.0
2005-Jun-30 Thu ### 0.72 ### 0.72 ### ### ###
2005-Jun-29 Wed 0.675 ### 0.675 0.675 64,640 ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon 0.72 0.72 ### ### ### ### 0.0
2005-Jun-24 Fri 0.71 0.71 0.7 0.7 41,250 29,081 ### ### ###
2005-Jun-23 Thu 0.725 0.725 0.71 0.71 20.0 20.0 ###
2005-Jun-22 Wed 0.73 0.73 0.725 0.725 19,040 13,851 ### ### ###
2005-Jun-21 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2005-Jun-20 Mon 0.75 0.75 0.725 0.725 13.9 13.9 ###
2005-Jun-17 Fri 0.75 0.75 0.75 0.75 0 ###
2005-Jun-16 Thu 0.75 0.75 0.725 0.75 69.6 69.6 ###
2005-Jun-15 Wed 0.75 0.75 0.75 0.75 1,150 ### 69.2 69.2 ###
2005-Jun-14 Tue 0.75 0.75 0.75 0.75 71.0 71.0 ###
2005-Jun-10 Fri 0.75 0.75 0.75 0.75 75,250 ### ### ### ###
2005-Jun-09 Thu 0.75 0.75 0.75 0.75 72.7 72.7 ###
2005-Jun-08 Wed 0.74 0.75 0.74 0.75 ### ### ###
2005-Jun-07 Tue 0.73 0.75 0.73 0.75 88.3 88.3 ###
2005-Jun-06 Mon 0.73 0.73 0.73 0.73 ### ### 0.1
2005-Jun-03 Fri 0.72 0.75 0.72 0.74 85.8 85.8 0.1
2005-Jun-02 Thu 0.72 0.72 0.72 0.72 ### ### ###
2005-Jun-01 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2005-May-31 Tue 0.81 0.81 0.8 0.8 271,550 ### ### ### 0.1
2005-May-30 Mon 0.82 0.82 0.81 0.81 23.3 23.3 0.1
2005-May-27 Fri 0.81 0.81 0.81 0.81 512,386 ### 66.2 66.2 0.1
2005-May-26 Thu 0.81 0.82 0.81 0.81 22,250 ### ### ### 0.1
2005-May-25 Wed 0.82 0.82 0.81 0.81 23.9 23.9 0.1
2005-May-24 Tue 0.83 0.83 0.83 0.83 0 ###
2005-May-23 Mon 0.83 0.83 0.83 0.83 0 ###
2005-May-20 Fri 0.83 0.83 0.83 0.83 ### ### ###
2005-May-19 Thu 0.84 0.84 0.82 0.82 ### ### 0.1
2005-May-18 Wed 0.84 0.84 0.84 0.84 6,250 5,250 ### ### ###
2005-May-17 Tue 0.83 0.83 0.83 0.83 0 ###
2005-May-16 Mon 0.83 0.83 0.83 0.83 ### ### ###
2005-May-13 Fri 0.85 0.85 0.85 0.85 68.6 68.6 ###
2005-May-12 Thu 0.82 0.85 0.82 0.85 ### ### ###
2005-May-11 Wed 0.85 0.85 0.85 0.85 67.0 67.0 ###
2005-May-10 Tue 0.8 0.87 0.8 0.86 97.2 97.2 ###
2005-May-09 Mon 0.78 0.79 0.78 0.79 3,126 2,453 ### ### ###
2005-May-06 Fri 0.78 0.78 0.78 0.78 63.3 63.3 0.1
2005-May-05 Thu 0.79 0.79 0.78 0.78 27.9 27.9 0.1
2005-May-04 Wed 0.78 0.8 0.78 0.79 17,150 13,548 ### ### ###
2005-May-03 Tue 0.79 0.79 0.78 0.78 34.4 34.4 0.1
2005-May-02 Mon 0.82 0.82 0.79 0.79 ### ### ###
2005-Apr-29 Fri 0.82 0.83 0.82 0.82 ### ### 0.1
2005-Apr-28 Thu 0.82 0.82 0.82 0.82 74.0 74.0 0.1
2005-Apr-27 Wed 0.82 0.82 0.82 0.82 36,250 29,725 72.5 72.5 0.1
2005-Apr-26 Tue ### 0.81 ### 0.81 ### ### 0.1
2005-Apr-22 Fri 0.82 0.83 0.82 0.82 71.3 71.3 0.1
2005-Apr-21 Thu 0.81 0.81 0.8 0.81 777,346 ### ### ### 0.1
2005-Apr-20 Wed 0.8 0.8 0.8 0.8 440 352 72.6 72.6 0.1
2005-Apr-19 Tue 0.8 0.8 0.8 0.8 841,525 673,220 ### ### 0.1
2005-Apr-18 Mon 0.78 0.8 0.78 0.8 35,359 ### ### ### 0.1
2005-Apr-15 Fri 0.81 0.81 0.785 0.8 ### ### 0.1
2005-Apr-14 Thu 0.85 0.85 0.84 0.84 35.1 35.1 ###
2005-Apr-13 Wed 0.84 0.84 0.84 0.84 ### ### ###
2005-Apr-12 Tue 0.84 0.84 0.84 0.84 72.3 72.3 ###
2005-Apr-11 Mon 0.85 0.85 0.84 0.85 24,987 ### 77.6 77.6 ###
2005-Apr-08 Fri 0.84 0.84 0.84 0.84 ### ### ###
2005-Apr-07 Thu 0.85 0.85 0.84 0.85 ### ### ###
2005-Apr-06 Wed 0.85 0.85 0.84 0.85 ### ### ###
2005-Apr-05 Tue 0.85 0.85 0.84 0.85 62,859 ### 72.1 72.1 ###
2005-Apr-04 Mon 0.85 0.85 0.84 0.84 ### ### ###
2005-Apr-01 Fri 0.85 0.88 0.85 0.85 65.0 65.0 ###
2005-Mar-31 Thu 0.85 0.89 0.85 0.89 52,780 ### 90.8 90.8 ###
2005-Mar-30 Wed 0.85 0.85 0.85 0.85 ### ### ###
2005-Mar-29 Tue 0.87 0.87 0.83 0.83 ### ### ###
2005-Mar-24 Thu 0.87 0.87 0.86 0.87 77.7 77.7 0.1
2005-Mar-23 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2005-Mar-22 Tue 0.88 0.88 0.88 0.88 76.4 76.4 0.1
2005-Mar-21 Mon 0.85 0.88 0.85 0.88 57,050 49,348 91.4 91.4 0.1
2005-Mar-18 Fri 0.89 0.89 0.87 0.87 ### ### 0.1
2005-Mar-17 Thu ### ### 0.89 0.89 27.1 27.1 ###
2005-Mar-16 Wed ### ### 0.89 ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 88,450 0 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 85.3 85.3 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 146,750 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 71,850 0 ### ### 0.0
2005-Feb-28 Mon ### ### 0.88 ### 60,550 26,642 ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 0 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 5,550 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 31,750 0 ### ### 0.0
2005-Feb-16 Wed 1 1 ### ### ### ### 0.0
2005-Feb-15 Tue 1 1 ### 1 73.7 73.7 ###
2005-Feb-14 Mon 1 1 ### 1 ### ### ###
2005-Feb-11 Fri ### ### ### 1 105,650 0 ### ### ###
2005-Feb-10 Thu ### ### 1 ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 204,450 0 94.9 94.9 0.0
2005-Feb-08 Tue ### ### ### ### 80.2 80.2 0.0
2005-Feb-07 Mon ### ### ### ### 79.9 79.9 0.0
2005-Feb-04 Fri ### ### ### ### 60,550 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 102,250 0 76.6 76.6 0.0
2005-Feb-02 Wed ### ### ### ### 34,854 0 71.1 71.1 0.0
2005-Feb-01 Tue 0.88 0.88 0.88 0.88 0 0.1
2005-Jan-31 Mon 0.88 ### 0.88 0.88 78,659 ### 73.6 73.6 0.1
2005-Jan-28 Fri 0.89 0.89 0.88 0.88 23.9 23.9 0.1
2005-Jan-27 Thu 0.89 ### 0.89 0.89 ### ### ###
2005-Jan-25 Tue 0.89 0.89 0.88 0.88 ### ### 0.1
2005-Jan-24 Mon ### ### 0.88 ### 25.5 25.5 0.0
2005-Jan-21 Fri ### ### ### ### 60,459 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 81.8 81.8 0.0
2005-Jan-18 Tue ### ### ### ### 19,083 0 29.3 29.3 0.0
2005-Jan-17 Mon ### ### ### ### 21.8 21.8 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 86.6 86.6 0.0
2005-Jan-12 Wed ### ### ### ### 28,921 0 90.3 90.3 0.0
2005-Jan-11 Tue ### ### ### ### 6,250 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 9,150 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### 3,824 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 31,676 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 13.9 13.9 0.0
2004-Dec-30 Thu ### ### ### ### 83,750 0 ### ### 0.0
2004-Dec-29 Wed 0.87 ### 0.87 ### 93.4 93.4 0.0
2004-Dec-24 Fri 0.86 0.86 0.86 0.86 23,845 ### ### ### ###
2004-Dec-23 Thu 0.86 0.86 0.86 0.86 13,820 11,885 70.0 70.0 ###
2004-Dec-22 Wed 0.86 0.87 0.86 0.87 ### ### 0.1
2004-Dec-21 Tue 0.86 0.86 0.86 0.86 1,428 1,228 ### ### ###
2004-Dec-20 Mon 0.87 0.87 0.87 0.87 72.0 72.0 0.1
2004-Dec-17 Fri 0.88 0.88 0.86 0.87 21.6 21.6 0.1
2004-Dec-16 Thu 0.88 0.88 0.88 0.88 4,650 ### ### ### 0.1
2004-Dec-15 Wed 0.87 0.88 0.87 0.88 ### ### 0.1
2004-Dec-14 Tue 0.87 0.87 0.87 0.87 ### ### 0.1
2004-Dec-13 Mon ### ### 0.87 0.87 ### ### 0.1
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu 0.87 ### 0.87 ### ### ### 0.0
2004-Dec-08 Wed 0.87 0.88 0.87 0.88 ### ### 0.1
2004-Dec-07 Tue 0.87 0.87 0.86 0.86 ### ### ###
2004-Dec-06 Mon 0.88 0.88 0.87 0.87 28.4 28.4 0.1
2004-Dec-03 Fri 0.88 0.88 0.87 0.88 73.7 73.7 0.1
2004-Dec-02 Thu 0.87 0.87 0.86 0.87 ### ### 0.1
2004-Dec-01 Wed 0.87 0.88 0.86 0.88 ### ### 0.1
2004-Nov-30 Tue 0.89 0.89 0.86 0.86 ### ### ###
2004-Nov-29 Mon 0.88 0.89 0.88 0.89 78.9 78.9 ###
2004-Nov-26 Fri 0.89 0.89 0.86 0.86 79,788 ### ### ### ###
2004-Nov-25 Thu 0.89 0.89 0.89 0.89 64.8 64.8 ###
2004-Nov-24 Wed 0.89 ### 0.89 ### ### ### 0.0
2004-Nov-23 Tue 0.86 0.89 0.86 0.86 25,043 ### 65.0 65.0 ###
2004-Nov-22 Mon 0.86 0.87 0.86 0.87 ### ### 0.1
2004-Nov-19 Fri 0.88 0.88 0.87 0.87 29,950 ### 22.7 22.7 0.1
2004-Nov-18 Thu 0.89 0.89 0.88 0.88 23.3 23.3 0.1
2004-Nov-17 Wed 0.89 0.89 0.86 0.89 ### ### ###
2004-Nov-16 Tue 0.88 ### 0.88 ### ### ### 0.0
2004-Nov-15 Mon 0.88 ### 0.88 0.88 67.1 67.1 0.1
2004-Nov-12 Fri 0.86 0.86 0.86 0.86 65.9 65.9 ###
2004-Nov-11 Thu 0.87 0.87 0.85 0.87 47,078 40,487 ### ### 0.1
2004-Nov-10 Wed 0.85 0.87 0.85 0.87 56,847 48,888 85.6 85.6 0.1
2004-Nov-09 Tue 0.85 0.85 0.85 0.85 70.5 70.5 ###
2004-Nov-08 Mon 0.86 0.86 0.84 0.85 23.1 23.1 ###
2004-Nov-05 Fri 0.87 0.87 0.86 0.86 ### ### ###
2004-Nov-04 Thu 0.88 0.88 0.87 0.87 ### ### 0.1
2004-Nov-03 Wed 0.88 0.88 0.88 0.88 66.4 66.4 0.1
2004-Nov-02 Tue 0.88 0.88 0.88 0.88 ### ### 0.1
2004-Nov-01 Mon 0.89 0.89 0.88 0.88 7,950 ### 22.9 22.9 0.1
2004-Oct-29 Fri ### ### ### ### 84.9 84.9 0.0
2004-Oct-28 Thu 0.88 ### 0.88 ### ### ### 0.0
2004-Oct-27 Wed 0.89 0.89 0.88 0.88 ### ### 0.1
2004-Oct-26 Tue 0.86 0.89 0.86 0.89 119,420 ### ### ### ###
2004-Oct-25 Mon 0.85 0.85 0.85 0.85 72.5 72.5 ###
2004-Oct-22 Fri 0.85 0.85 0.84 0.84 15,055 12,721 ### ### ###
2004-Oct-21 Thu 0.86 0.86 0.85 0.85 8,520 7,284 18.8 18.8 ###
2004-Oct-20 Wed 0.85 0.89 0.85 0.88 91.9 91.9 0.1
2004-Oct-19 Tue 0.83 0.85 0.83 0.85 55,872 ### ### ### ###
2004-Oct-18 Mon 0.83 0.83 0.83 0.83 48,750 ### 70.6 70.6 ###
2004-Oct-15 Fri 0.83 0.83 0.83 0.83 ### ### ###
2004-Oct-14 Thu 0.83 0.83 0.83 0.83 0 ###
2004-Oct-13 Wed 0.86 0.86 0.83 0.83 31,152 26,323 7.2 7.2 ###
2004-Oct-12 Tue 0.85 0.85 0.85 0.85 65.1 65.1 ###
2004-Oct-11 Mon 0.82 0.85 0.82 0.85 157,545 131,550 90.9 90.9 ###
2004-Oct-08 Fri 0.81 0.84 0.81 0.84 114,581 94,529 91.5 91.5 ###
2004-Oct-07 Thu 0.81 0.82 0.81 0.81 ### ### 0.1
2004-Oct-06 Wed 0.81 0.81 0.8 0.81 69.2 69.2 0.1
2004-Oct-05 Tue 0.83 0.83 0.81 0.81 71,250 58,425 15.1 15.1 0.1
2004-Oct-04 Mon 0.83 0.84 0.83 0.84 11,487 ### 81.0 81.0 ###
2004-Oct-01 Fri 0.81 0.81 0.81 0.81 70.8 70.8 0.1
2004-Sep-30 Thu 0.81 0.83 0.81 0.81 ### ### 0.1
2004-Sep-29 Wed 0.82 0.83 0.82 0.82 65.6 65.6 0.1
2004-Sep-28 Tue 0.83 0.83 0.82 0.82 54,170 ### ### ### 0.1
2004-Sep-27 Mon 0.83 0.83 0.82 0.82 458,843 378,545 22.8 22.8 0.1
2004-Sep-24 Fri 0.82 0.83 0.82 0.83 48,054 39,644 ### ### ###
2004-Sep-23 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2004-Sep-22 Wed 0.81 0.81 0.81 0.81 2,450 1,984 66.5 66.5 0.1
2004-Sep-21 Tue 0.82 0.82 0.8 0.8 12.0 12.0 0.1
2004-Sep-20 Mon 0.82 0.82 0.82 0.82 39,028 ### 72.4 72.4 0.1
2004-Sep-17 Fri 0.82 0.82 0.8 0.81 44,775 ### 17.4 17.4 0.1
2004-Sep-16 Thu 0.82 0.82 0.82 0.82 62.6 62.6 0.1
2004-Sep-15 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2004-Sep-14 Tue 0.82 0.82 0.8 0.8 ### ### 0.1
2004-Sep-13 Mon 0.83 0.83 0.82 0.82 34,276 28,277 21.6 21.6 0.1
2004-Sep-10 Fri 0.83 0.83 0.82 0.83 30,878 25,474 ### ### ###
2004-Sep-09 Thu 0.84 0.84 0.83 0.83 13,149 10,979 ### ### ###
2004-Sep-08 Wed 0.85 0.85 0.84 0.84 22.8 22.8 ###
2004-Sep-07 Tue 0.87 0.87 0.86 0.86 ### ### ###
2004-Sep-06 Mon 0.87 0.89 0.85 0.85 32,087 ### 13.2 13.2 ###
2004-Sep-03 Fri 0.86 0.88 0.85 0.87 81.2 81.2 0.1
2004-Sep-02 Thu 0.86 0.86 0.85 0.85 47,475 ### ### ### ###
2004-Sep-01 Wed 0.83 0.85 0.83 0.85 27,757 ### ### ### ###
2004-Aug-31 Tue 0.83 0.84 0.83 0.84 80.9 80.9 ###
2004-Aug-30 Mon 0.83 0.83 0.83 0.83 ### ### ###
2004-Aug-27 Fri 0.82 0.83 0.8 0.81 40,627 ### ### ### 0.1
2004-Aug-26 Thu 0.82 0.82 0.81 0.81 16,825 ### 21.5 21.5 0.1
2004-Aug-25 Wed 0.82 0.83 0.82 0.82 68.2 68.2 0.1
2004-Aug-24 Tue 0.81 0.83 0.8 0.82 ### ### 0.1
2004-Aug-23 Mon 0.82 0.82 0.81 0.81 33,158 27,023 20.3 20.3 0.1
2004-Aug-20 Fri 0.81 0.81 0.81 0.81 ### ### 0.1
2004-Aug-19 Thu 0.83 0.83 0.8 0.81 ### ### 0.1
2004-Aug-18 Wed 0.83 0.83 0.82 0.82 ### ### 0.1
2004-Aug-17 Tue 0.87 0.87 0.85 0.85 2,082,250 ### 12.9 12.9 ###
2004-Aug-16 Mon 0.86 0.86 0.86 0.86 330,250 ### 78.3 78.3 ###
2004-Aug-13 Fri 0.86 0.87 0.86 0.86 2,213,845 1,914,975 73.2 73.2 ###
2004-Aug-12 Thu 0.85 0.85 0.85 0.85 73.8 73.8 ###
2004-Aug-11 Wed 0.88 0.88 0.87 0.87 23.9 23.9 0.1
2004-Aug-10 Tue 0.87 ### 0.86 0.87 ### ### 0.1
2004-Aug-09 Mon 0.87 0.88 0.84 0.88 84.6 84.6 0.1
2004-Aug-06 Fri 0.88 0.88 0.87 0.87 43,546 ### 22.8 22.8 0.1
2004-Aug-05 Thu ### ### 0.86 0.88 87,481 ### 9.5 9.5 0.1
2004-Aug-04 Wed ### ### ### ### 47,388 0 23.0 23.0 0.0
2004-Aug-03 Tue ### ### ### ### 30,627 0 ### ### 0.0
2004-Aug-02 Mon ### ### 0.89 ### ### ### 0.0
2004-Jul-30 Fri 0.89 ### 0.89 ### ### ### 0.0
2004-Jul-29 Thu 0.86 0.88 0.84 0.88 162,228 ### 87.5 87.5 0.1
2004-Jul-28 Wed 0.84 0.87 0.83 0.85 140,481 ### ### ### ###
2004-Jul-27 Tue 0.85 0.85 0.83 0.84 97,327 81,754 ### ### ###
2004-Jul-26 Mon 0.83 0.86 0.83 0.85 92.4 92.4 ###
2004-Jul-23 Fri 0.83 0.83 0.83 0.83 ### ### ###
2004-Jul-22 Thu 0.83 0.83 0.83 0.83 12,743 10,576 ### ### ###
2004-Jul-21 Wed 0.83 0.84 0.83 0.83 36,679 30,626 ### ### ###
2004-Jul-20 Tue 0.84 0.84 0.83 0.83 54,280 45,323 26.0 26.0 ###
2004-Jul-19 Mon 0.82 0.83 0.82 0.83 ### ### ###
2004-Jul-16 Fri 0.83 0.83 0.82 0.82 ### ### 0.1
2004-Jul-15 Thu 0.83 0.83 0.81 0.82 32,022 26,258 20.8 20.8 0.1
2004-Jul-14 Wed 0.84 0.84 0.84 0.84 ### ### ###
2004-Jul-13 Tue 0.83 0.83 0.83 0.83 0 ###
2004-Jul-12 Mon 0.83 0.85 0.83 0.83 74.4 74.4 ###
2004-Jul-09 Fri 0.87 0.87 0.8 0.8 137,522 ### 0.8 0.8 0.1
2004-Jul-08 Thu 0.87 0.87 0.87 0.87 67.6 67.6 0.1
2004-Jul-07 Wed 0.87 0.88 0.86 0.88 56,472 ### 76.5 76.5 0.1
2004-Jul-06 Tue 0.88 ### 0.86 0.86 12.0 12.0 ###
2004-Jul-05 Mon 0.86 ### 0.86 0.88 238,588 ### 87.2 87.2 0.1
2004-Jul-02 Fri 0.85 0.85 0.85 0.85 ### ### ###
2004-Jul-01 Thu 0.84 0.86 0.83 0.86 85.1 85.1 ###
2004-Jun-30 Wed 0.77 0.84 0.77 0.83 120,274 96,820 96.3 96.3 ###
2004-Jun-29 Tue 0.78 0.82 0.77 0.78 70.2 70.2 0.1
2004-Jun-28 Mon 0.76 0.76 0.76 0.76 16,050 ### 74.2 74.2 0.1
2004-Jun-25 Fri 0.7 0.73 0.7 0.73 ### ### 0.1
2004-Jun-24 Thu ### 0.7 ### 0.7 91.4 91.4 ###
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 11,150 0 18.6 18.6 0.0
2004-Jun-17 Thu ### 0.7 ### ### 19.2 19.2 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### 0.7 ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 11.4 11.4 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 66,477 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue 0.7 0.7 0.7 0.7 9,280 ### ### ### ###
2004-May-31 Mon 0.72 0.72 ### 0.7 63,880 ### ### ### ###
2004-May-28 Fri 0.7 0.7 0.7 0.7 ### ### ###
2004-May-27 Thu 0.7 0.7 0.7 0.7 7,220 5,054 64.3 64.3 ###
2004-May-26 Wed 0.7 0.7 ### 0.7 35,050 ### ### ### ###
2004-May-25 Tue 0.7 0.7 ### ### 33,254 ### ### ### 0.0
2004-May-24 Mon 0.7 0.7 0.7 0.7 76.7 76.7 ###
2004-May-21 Fri 0.7 0.7 0.7 0.7 66.5 66.5 ###
2004-May-20 Thu 0.72 0.72 0.7 0.71 114,146 81,043 ### ### ###
2004-May-19 Wed 0.72 0.73 0.72 0.73 ### ### 0.1
2004-May-18 Tue 0.72 0.72 0.72 0.72 10,553 ### 73.5 73.5 ###
2004-May-17 Mon 0.74 0.74 0.72 0.72 14.4 14.4 ###
2004-May-14 Fri 0.75 0.75 0.72 0.74 145,524 ### ### ### 0.1
2004-May-13 Thu 0.73 0.74 0.73 0.74 ### ### 0.1
2004-May-12 Wed 0.8 0.8 0.8 0.8 0 0.1
2004-May-11 Tue 0.74 0.8 0.74 0.8 98.5 98.5 0.1
2004-May-10 Mon 0.74 0.74 0.74 0.74 0 0.1
2004-May-07 Fri 0.74 0.75 0.73 0.74 394,683 ### 74.4 74.4 0.1
2004-May-06 Thu 0.74 0.75 0.74 0.75 84.5 84.5 ###
2004-May-05 Wed 0.74 0.75 0.74 0.75 64,583 ### 78.2 78.2 ###
2004-May-04 Tue 0.74 0.74 0.74 0.74 33,077 24,476 ### ### 0.1
2004-May-03 Mon 0.75 0.75 0.74 0.74 ### ### 0.1
2004-Apr-30 Fri 0.75 0.75 0.74 0.74 ### ### 0.1
2004-Apr-29 Thu 0.74 0.77 0.74 0.74 141,023 106,472 79.6 79.6 0.1
2004-Apr-28 Wed 0.73 0.74 0.73 0.74 67,023 ### ### ### 0.1
2004-Apr-27 Tue 0.72 0.73 0.72 0.73 85.4 85.4 0.1
2004-Apr-26 Mon 0.72 0.72 0.72 0.72 ### ### ###
2004-Apr-23 Fri 0.73 0.73 0.72 0.72 12,655 9,174 ### ### ###
2004-Apr-22 Thu 0.72 0.72 0.72 0.72 77.5 77.5 ###
2004-Apr-21 Wed 0.71 0.72 0.71 0.72 85.1 85.1 ###
2004-Apr-20 Tue 0.73 0.74 0.71 0.72 21.0 21.0 ###
2004-Apr-19 Mon 0.76 0.76 0.7 0.74 144,951 ### ### ### 0.1
2004-Apr-16 Fri 0.76 0.77 0.76 0.76 ### ### 0.1
2004-Apr-15 Thu 0.77 0.77 0.77 0.77 ### ### 0.1
2004-Apr-14 Wed 0.77 0.77 0.75 0.76 ### ### 0.1
2004-Apr-13 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Apr-08 Thu 0.81 0.81 0.8 0.8 ### ### 0.1
2004-Apr-07 Wed 0.82 0.82 0.81 0.81 ### ### 0.1
2004-Apr-06 Tue 0.83 0.83 0.83 0.83 ### ### ###
2004-Apr-05 Mon 0.83 0.83 0.82 0.83 ### ### ###
2004-Apr-02 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2004-Apr-01 Thu 0.81 0.81 0.8 0.8 ### ### 0.1
2004-Mar-31 Wed 0.81 0.81 0.81 0.81 68.6 68.6 0.1
2004-Mar-30 Tue 0.8 0.82 0.8 0.81 80.9 80.9 0.1
2004-Mar-29 Mon 0.79 0.79 0.79 0.79 74.4 74.4 ###
2004-Mar-26 Fri 0.79 0.79 0.79 0.79 17,458 ### 66.8 66.8 ###
2004-Mar-24 Wed 0.78 0.81 0.78 0.81 ### ### 0.1
2004-Mar-23 Tue 0.76 0.78 0.74 0.78 90.3 90.3 0.1
2004-Mar-19 Fri 0.74 0.79 0.73 0.79 96.0 96.0 ###
2004-Mar-18 Thu 0.78 0.78 0.74 0.74 5.3 5.3 0.1
2004-Mar-17 Wed 0.79 0.81 0.79 0.8 ### ### 0.1
2004-Mar-16 Tue 0.78 0.78 0.75 0.78 ### ### 0.1
2004-Mar-15 Mon 0.77 0.8 0.77 0.8 94.2 94.2 0.1
2004-Mar-12 Fri 0.8 0.8 0.8 0.8 70.5 70.5 0.1
2004-Mar-11 Thu 0.8 0.8 0.8 0.8 72.2 72.2 0.1
2004-Mar-10 Wed 0.81 0.83 0.8 0.8 ### ### 0.1
2004-Mar-09 Tue 0.8 0.8 0.8 0.8 23,745 ### ### ### 0.1
2004-Mar-08 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu 0.77 0.77 0.75 0.77 ### ### 0.1
2004-Mar-03 Wed 0.77 0.77 0.76 0.77 71.3 71.3 0.1
2004-Mar-02 Tue 0.77 0.8 0.77 0.77 72.9 72.9 0.1
2004-Mar-01 Mon 0.78 0.78 0.76 0.77 40,655 ### ### ### 0.1
2004-Feb-27 Fri 0.83 0.83 0.77 0.77 ### ### 0.1
2004-Feb-26 Thu 0.81 0.83 0.8 0.83 43,850 ### ### ### ###
2004-Feb-25 Wed 0.8 0.82 0.8 0.82 23,650 19,156 ### ### 0.1
2004-Feb-24 Tue 0.83 0.83 0.8 0.8 10.9 10.9 0.1
2004-Feb-23 Mon 0.84 0.84 0.83 0.83 28.0 28.0 ###
2004-Feb-20 Fri 0.84 0.84 0.84 0.84 55,647 46,743 ### ### ###
2004-Feb-19 Thu 0.85 0.85 0.84 0.84 23.8 23.8 ###
2004-Feb-18 Wed 0.84 0.84 0.83 0.84 132,143 ### 66.0 66.0 ###
2004-Feb-17 Tue 0.84 0.84 0.84 0.84 ### ### ###
2004-Feb-16 Mon 0.85 0.85 0.84 0.85 ### ### ###
2004-Feb-13 Fri 0.85 0.85 0.85 0.85 ### ### ###
2004-Feb-12 Thu 0.83 0.85 0.83 0.85 ### ### ###
2004-Feb-11 Wed 0.8 0.83 0.8 0.83 159,341 ### 92.5 92.5 ###
2004-Feb-10 Tue 0.8 0.81 0.8 0.8 52,650 42,383 ### ### 0.1
2004-Feb-09 Mon 0.79 0.8 0.79 0.8 155,050 ### ### ### 0.1
2004-Feb-06 Fri 0.76 0.77 0.76 0.77 78.3 78.3 0.1
2004-Feb-05 Thu 0.76 0.76 0.76 0.76 74.1 74.1 0.1
2004-Feb-04 Wed 0.76 0.77 0.76 0.76 73.1 73.1 0.1
2004-Feb-03 Tue 0.79 0.79 0.75 0.75 63,585 ### 4.6 4.6 ###
2004-Feb-02 Mon 0.8 0.8 0.79 0.79 82,725 ### ### ### ###
2004-Jan-30 Fri 0.8 0.81 0.8 0.81 81.1 81.1 0.1
2004-Jan-29 Thu 0.83 0.83 0.8 0.8 40,079 ### 7.6 7.6 0.1
2004-Jan-28 Wed 0.84 0.84 0.84 0.84 74.8 74.8 ###
2004-Jan-27 Tue 0.8 0.82 0.8 0.81 84.6 84.6 0.1
2004-Jan-23 Fri 0.8 0.8 0.8 0.8 64.1 64.1 0.1
2004-Jan-22 Thu 0.82 0.82 0.8 0.8 11,923 9,657 11.9 11.9 0.1
2004-Jan-21 Wed 0.8 0.8 0.8 0.8 70.2 70.2 0.1
2004-Jan-20 Tue 0.8 0.81 0.79 0.8 67.6 67.6 0.1
2004-Jan-19 Mon 0.81 0.81 0.8 0.8 ### ### 0.1
2004-Jan-16 Fri 0.8 0.8 0.78 0.8 ### ### 0.1
2004-Jan-15 Thu 0.82 0.82 0.8 0.8 12.3 12.3 0.1
2004-Jan-14 Wed 0.83 0.83 0.82 0.82 22.6 22.6 0.1
2004-Jan-13 Tue 0.78 0.83 0.78 0.83 ### ### ###
2004-Jan-12 Mon 0.79 0.79 0.78 0.78 ### ### 0.1
2004-Jan-09 Fri 0.8 0.8 0.79 0.79 22,470 ### ### ### ###
2004-Jan-08 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Jan-07 Wed 0.84 0.84 0.8 0.8 92,058 75,487 ### ### 0.1
2004-Jan-06 Tue 0.86 0.86 0.84 0.84 13.1 13.1 ###
2004-Jan-05 Mon 0.87 0.88 0.86 0.86 ### ### ###
2004-Jan-02 Fri 0.86 0.86 0.86 0.86 ### ### ###
2003-Dec-31 Wed 0.87 0.87 0.85 0.86 14,671 ### 15.8 15.8 ###
2003-Dec-30 Tue 0.88 0.88 0.87 0.87 ### ### 0.1
2003-Dec-29 Mon 0.88 0.88 0.87 0.88 41,451 ### ### ### 0.1
2003-Dec-24 Wed 0.86 0.88 0.86 0.88 87,149 ### 89.2 89.2 0.1
2003-Dec-23 Tue 0.84 0.86 0.83 0.86 ### ### ###
2003-Dec-22 Mon 0.8 0.83 0.8 0.83 163,876 133,558 ### ### ###
2003-Dec-19 Fri 0.75 0.77 0.72 0.75 ### ### ###
2003-Dec-18 Thu 0.82 0.82 0.72 0.73 603,485 464,683 0.6 0.6 0.1
2003-Dec-17 Wed 0.87 0.87 0.82 0.83 ### ### ###
2003-Dec-16 Tue 0.87 0.87 0.87 0.87 72.7 72.7 0.1
2003-Dec-15 Mon 0.87 0.88 0.87 0.88 15,227 13,323 ### ### 0.1
2003-Dec-12 Fri 0.86 0.88 0.85 0.88 ### ### 0.1
2003-Dec-11 Thu 0.87 0.87 0.85 0.85 ### ### ###
2003-Dec-10 Wed 0.88 0.89 0.87 0.87 427,650 ### ### ### 0.1
2003-Dec-09 Tue 0.84 0.88 0.83 0.88 95.4 95.4 0.1
2003-Dec-08 Mon ### ### 0.83 0.85 3.5 3.5 ###
2003-Dec-05 Fri 0.89 ### 0.89 ### 389,945 173,525 79.8 79.8 0.0
2003-Dec-04 Thu 0.85 ### 0.8 0.86 758,642 303,456 ### ### ###
2003-Dec-03 Wed ### ### ### ### 568,458 0 ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 244,243 0 95.1 95.1 0.0
2003-Dec-01 Mon ### 1 ### 1 79.2 79.2 ###
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 66,043 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 105,442 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 77.5 77.5 0.0
2003-Nov-24 Mon ### 1 ### ### 22.4 22.4 0.0
2003-Nov-21 Fri ### ### ### ### 99,824 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 13.9 13.9 0.0
2003-Nov-19 Wed ### ### ### ### 65,950 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 5.2 5.2 0.0
2003-Nov-17 Mon ### ### ### 1 441,078 0 34.0 34.0 ###
2003-Nov-14 Fri 1 ### ### ### 1,102,750 0 26.3 26.3 0.0
2003-Nov-13 Thu ### ### ### ### 406,872 0 95.5 95.5 0.0
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 35,820 0 81.2 81.2 0.0
2003-Nov-10 Mon ### ### ### ### 97,881 0 81.6 81.6 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 27.9 27.9 0.0
2003-Nov-05 Wed 0.87 ### 0.87 ### 386,986 ### 96.2 96.2 0.0
2003-Nov-04 Tue 0.86 0.87 0.86 0.87 82.8 82.8 0.1
2003-Nov-03 Mon 0.87 0.87 0.86 0.86 ### ### ###
2003-Oct-31 Fri 0.87 0.87 0.86 0.87 80,345 ### 70.3 70.3 0.1
2003-Oct-30 Thu 0.86 0.87 0.85 0.87 ### ### 0.1
2003-Oct-29 Wed 0.79 0.86 0.78 0.86 133,642 109,586 97.4 97.4 ###
2003-Oct-28 Tue 0.84 0.85 0.8 0.8 208,158 ### 11.1 11.1 0.1
2003-Oct-27 Mon 0.87 0.87 0.84 0.84 12.8 12.8 ###
2003-Oct-24 Fri 0.86 0.88 0.86 0.88 87.5 87.5 0.1
2003-Oct-23 Thu 0.88 0.88 0.87 0.88 ### ### 0.1
2003-Oct-22 Wed 0.88 ### 0.87 0.88 179,484 78,075 ### ### 0.1
2003-Oct-21 Tue 0.88 ### 0.86 ### 256,651 110,359 ### ### 0.0
2003-Oct-20 Mon 0.8 0.87 0.8 0.85 ### ### ###
2003-Oct-17 Fri 0.8 0.8 0.76 0.76 135,124 ### 6.2 6.2 0.1
2003-Oct-16 Thu 0.8 0.8 0.8 0.8 186,371 ### 68.6 68.6 0.1
2003-Oct-15 Wed 0.8 0.8 0.79 0.8 ### ### 0.1
2003-Oct-14 Tue 0.8 0.81 0.8 0.8 69.4 69.4 0.1
2003-Oct-13 Mon 0.76 0.82 0.76 0.8 92.8 92.8 0.1
2003-Oct-10 Fri 0.77 0.78 0.76 0.76 8,849 ### 21.2 21.2 0.1
2003-Oct-09 Thu 0.72 0.72 0.72 0.72 ### ### ###
2003-Oct-08 Wed 0.74 0.76 0.74 0.74 ### ### 0.1
2003-Oct-07 Tue 0.78 0.78 0.75 0.75 326,451 ### ### ### ###
2003-Oct-06 Mon 0.77 0.78 0.77 0.78 79.0 79.0 0.1
2003-Oct-03 Fri 0.74 0.78 0.74 0.77 55,489 42,171 ### ### 0.1
2003-Oct-02 Thu 0.72 0.72 0.71 0.72 38,620 ### ### ### ###
2003-Oct-01 Wed 0.72 0.72 ### ### ### ### 0.0
2003-Sep-30 Tue 0.73 0.75 0.73 0.73 ### ### 0.1
2003-Sep-29 Mon 0.74 0.75 0.73 0.73 ### ### 0.1
2003-Sep-26 Fri 0.76 0.76 0.73 0.73 57,152 42,578 8.2 8.2 0.1
2003-Sep-25 Thu 0.77 0.77 0.74 0.74 ### ### 0.1
2003-Sep-24 Wed 0.78 0.78 0.77 0.78 43,450 33,673 64.9 64.9 0.1
2003-Sep-23 Tue 0.8 0.8 0.78 0.78 ### ### 0.1
2003-Sep-22 Mon 0.8 0.84 0.8 0.8 64,546 52,927 ### ### 0.1
2003-Sep-19 Fri 0.81 0.81 0.8 0.8 ### ### 0.1
2003-Sep-18 Thu 0.79 0.83 0.79 0.81 90,047 ### 86.2 86.2 0.1
2003-Sep-17 Wed 0.73 0.77 0.72 0.77 108,386 80,747 ### ### 0.1
2003-Sep-16 Tue 0.76 0.76 0.72 0.74 215,826 ### 14.3 14.3 0.1
2003-Sep-15 Mon 0.8 0.8 0.75 0.77 ### ### 0.1
2003-Sep-12 Fri 0.8 0.83 0.75 0.8 204,327 ### 69.9 69.9 0.1
2003-Sep-11 Thu 0.85 0.85 0.8 0.82 144,872 ### ### ### 0.1
2003-Sep-10 Wed ### ### 0.85 0.85 ### ### ###
2003-Sep-09 Tue 0.88 ### 0.88 0.88 123,526 54,351 ### ### 0.1
2003-Sep-08 Mon ### ### 0.88 0.88 12.2 12.2 0.1
2003-Sep-05 Fri 0.87 ### 0.85 ### 373,348 158,672 ### ### 0.0
2003-Sep-04 Thu 0.78 0.87 0.76 0.86 1,802,125 ### 95.9 95.9 ###
2003-Sep-03 Wed 0.79 0.79 0.76 0.78 22.4 22.4 0.1
2003-Sep-02 Tue 0.79 0.8 0.78 0.79 539,053 425,851 ### ### ###
2003-Sep-01 Mon 0.81 0.81 0.77 0.79 16.1 16.1 ###
2003-Aug-29 Fri 0.73 0.77 0.73 0.75 647,355 ### ### ### ###
2003-Aug-28 Thu ### 0.73 ### 0.71 ### ### ###
2003-Aug-27 Wed ### ### ### ### 231,572 0 ### ### 0.0
2003-Aug-26 Tue 0.72 0.72 ### ### 149,628 ### 5.2 5.2 0.0
2003-Aug-25 Mon ### 0.75 ### 0.7 77.3 77.3 ###
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 88,183 0 25.0 25.0 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 122,874 0 88.7 88.7 0.0
2003-Aug-18 Mon ### ### ### ### 87,350 0 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 63,028 0 3.2 3.2 0.0
2003-Aug-14 Thu ### ### ### ### 138,279 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### ### ### 0.0
2003-Aug-11 Mon ### 0.74 ### ### 6.8 6.8 0.0
2003-Aug-08 Fri 0.58 ### 0.58 ### 97.7 97.7 0.0
2003-Aug-07 Thu 0.54 0.58 0.54 0.58 ### ### ###
2003-Aug-06 Wed 0.56 0.56 0.54 0.55 ### ### ###
2003-Aug-05 Tue 0.56 0.57 0.55 0.55 17.6 17.6 ###
2003-Aug-04 Mon 0.52 0.55 0.52 0.55 253,780 135,772 93.9 93.9 ###
2003-Aug-01 Fri 0.475 0.51 0.475 0.51 797,883 392,957 ### ### ###
2003-Jul-31 Thu 0.47 0.48 0.47 0.475 74.8 74.8 ###
2003-Jul-30 Wed 0.475 0.475 0.47 0.47 ### ### ###
2003-Jul-29 Tue 0.47 0.47 0.47 0.47 68.9 68.9 ###
2003-Jul-28 Mon 0.47 0.47 0.47 0.47 ### ### ###
2003-Jul-25 Fri ### 0.48 ### 0.48 ### ### 0.0
2003-Jul-24 Thu ### 0.47 ### 0.47 93,723 22,024 ### ### ###
2003-Jul-23 Wed ### 0.48 ### ### 67.8 67.8 0.0
2003-Jul-22 Tue ### ### 0.455 0.455 15.9 15.9 0.0
2003-Jul-21 Mon 0.46 0.47 0.46 0.47 ### ### ###
2003-Jul-18 Fri 0.45 0.48 0.45 0.45 ### ### 0.0
2003-Jul-17 Thu 0.45 0.48 0.45 0.45 73.6 73.6 0.0
2003-Jul-16 Wed 0.42 0.45 0.42 0.45 408,043 ### ### ### 0.0
2003-Jul-15 Tue 0.43 0.43 0.41 0.42 ### ### ###
2003-Jul-14 Mon 0.42 0.44 0.41 0.44 637,748 271,042 ### ### ###
2003-Jul-11 Fri ### 0.42 ### 0.41 98.2 98.2 ###
2003-Jul-10 Thu ### ### ### ### 95.3 95.3 0.0
2003-Jul-09 Wed ### ### ### 0.345 681,350 0 96.8 96.8 0.0
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### 101,970 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 252,282 0 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 580 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### 0.29 ### 100,282 14,540 73.2 73.2 0.0
2003-Jun-16 Mon 0.28 ### 0.28 ### ### ### 0.0
2003-Jun-13 Fri 0.28 0.28 0.27 0.27 9.4 9.4 ###
2003-Jun-12 Thu 0.28 0.29 0.28 0.29 ### ### ###
2003-Jun-11 Wed 0.28 0.29 0.28 0.28 62,155 ### 75.5 75.5 ###
2003-Jun-10 Tue ### ### 0.28 0.28 4.8 4.8 ###
2003-Jun-06 Fri 0.29 ### 0.29 ### ### ### 0.0
2003-Jun-05 Thu 0.28 0.29 0.28 0.29 72,625 ### ### ### ###
2003-Jun-04 Wed 0.27 0.27 0.27 0.27 99,152 26,771 74.2 74.2 ###
2003-Jun-03 Tue 0.27 0.27 0.27 0.27 ### ### ###
2003-Jun-02 Mon 0.28 0.28 0.28 0.28 74.4 74.4 ###
2003-May-30 Fri 0.27 0.27 0.27 0.27 70.8 70.8 ###
2003-May-29 Thu 0.27 0.29 0.27 0.285 215,148 60,241 ### ### ###
2003-May-28 Wed 0.25 0.27 0.25 0.27 151,875 39,487 ### ### ###
2003-May-27 Tue 0.25 0.25 0.25 0.25 75.4 75.4 0.0
2003-May-26 Mon 0.245 0.25 0.245 0.25 ### ### 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-May-21 Wed 0.25 0.25 0.25 0.25 0 0.0
2003-May-20 Tue 0.25 0.255 0.25 0.25 ### ### 0.0
2003-May-19 Mon 0.24 0.24 0.24 0.24 ### ### 0.0
2003-May-16 Fri 0.25 0.25 0.25 0.25 72.3 72.3 0.0
2003-May-15 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2003-May-14 Wed 0.25 0.25 0.25 0.25 105,643 ### ### ### 0.0
2003-May-13 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2003-May-12 Mon 0.24 0.25 0.24 0.25 ### ### 0.0
2003-May-09 Fri 0.225 0.24 0.225 0.24 96.4 96.4 0.0
2003-May-08 Thu 0.22 0.23 0.22 0.225 101,151 22,758 91.1 91.1 ###
2003-May-07 Wed ### 0.23 ### 0.23 ### ### ###
2003-May-06 Tue 0.2 0.21 0.2 ### 88.5 88.5 0.0
2003-May-05 Mon 0.225 0.225 0.22 0.22 24,385 5,425 15.0 15.0 0.0
2003-May-02 Fri 0.23 0.23 0.23 0.23 0 ###
2003-May-01 Thu 0.23 0.23 0.23 0.23 40,240 9,255 70.2 70.2 ###
2003-Apr-30 Wed ### ### 0.23 ### 85,529 ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon 0.24 0.24 0.24 0.24 47,320 11,356 ### ### 0.0
2003-Apr-24 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Apr-23 Wed 0.24 0.24 0.24 0.24 780 187 ### ### 0.0
2003-Apr-22 Tue 0.24 0.24 0.24 0.24 0 0.0
2003-Apr-17 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Apr-16 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Apr-15 Tue 0.25 0.25 0.25 0.25 0 0.0
2003-Apr-14 Mon ### ### 0.25 0.25 90,557 ### 4.9 4.9 0.0
2003-Apr-11 Fri 0.26 0.26 0.26 0.26 72.1 72.1 0.0
2003-Apr-10 Thu 0.25 0.255 0.25 0.25 186,726 47,148 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 69,577 0 ### ### 0.0
2003-Apr-08 Tue 0.24 0.245 0.24 0.245 85.7 85.7 0.0
2003-Apr-07 Mon 0.23 0.23 0.23 0.23 64.3 64.3 ###
2003-Apr-04 Fri 0.225 0.225 0.225 0.225 0 ###
2003-Apr-03 Thu 0.225 0.225 0.225 0.225 0 ###
2003-Apr-02 Wed 0.225 0.225 0.225 0.225 0 ###
2003-Apr-01 Tue 0.225 0.225 0.225 0.225 0 ###
2003-Mar-31 Mon 0.225 0.225 0.225 0.225 0 ###
2003-Mar-28 Fri 0.225 0.225 0.225 0.225 0 ###
2003-Mar-27 Thu 0.225 0.225 0.225 0.225 0 ###
2003-Mar-26 Wed ### ### 0.225 0.225 5.9 5.9 ###
2003-Mar-25 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Mar-24 Mon 0.24 0.24 0.24 0.24 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 0 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri 0.24 0.24 0.24 0.24 69.1 69.1 0.0
2003-Mar-13 Thu 0.24 0.24 0.24 0.24 78.7 78.7 0.0
2003-Mar-12 Wed 0.24 0.24 0.24 0.24 0 0.0
2003-Mar-11 Tue 0.255 0.255 0.24 0.24 7.6 7.6 0.0
2003-Mar-10 Mon 0.255 ### 0.255 ### ### ### 0.0
2003-Mar-07 Fri 0.26 0.26 0.26 0.26 2,874 747 79.7 79.7 0.0
2003-Mar-06 Thu 0.26 0.26 0.26 0.26 78.6 78.6 0.0
2003-Mar-05 Wed 0.25 0.26 0.25 0.26 ### ### 0.0
2003-Mar-04 Tue 0.25 0.25 0.25 0.25 0 0.0
2003-Mar-03 Mon 0.25 0.25 0.25 0.25 74.9 74.9 0.0
2003-Feb-28 Fri 0.255 0.255 0.255 0.255 83,126 ### 76.7 76.7 0.0
2003-Feb-27 Thu 0.25 0.255 0.25 0.25 ### ### 0.0
2003-Feb-26 Wed 0.25 0.255 0.25 0.255 ### ### 0.0
2003-Feb-25 Tue 0.25 0.25 0.25 0.25 39,874 ### 84.6 84.6 0.0
2003-Feb-24 Mon 0.245 0.255 0.245 0.255 28,126 ### ### ### 0.0
2003-Feb-21 Fri 0.24 0.25 0.24 0.25 94.6 94.6 0.0
2003-Feb-20 Thu 0.24 0.24 ### ### ### ### 0.0
2003-Feb-19 Wed 0.23 ### 0.23 ### 88.8 88.8 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon 0.23 0.23 0.23 0.23 0 ###
2003-Feb-14 Fri 0.23 0.23 0.23 0.23 71.9 71.9 ###
2003-Feb-13 Thu 0.23 0.23 0.23 0.23 ### ### ###
2003-Feb-12 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Feb-11 Tue 0.24 0.24 0.24 0.24 0 0.0
2003-Feb-10 Mon 0.245 0.245 0.24 0.24 18.8 18.8 0.0
2003-Feb-07 Fri 0.255 0.255 0.25 0.25 15.8 15.8 0.0
2003-Feb-06 Thu 0.27 0.27 0.26 0.26 ### ### 0.0
2003-Feb-05 Wed 0.26 0.27 0.26 0.27 94.1 94.1 ###
2003-Feb-04 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2003-Feb-03 Mon 0.255 0.255 0.25 0.25 17.1 17.1 0.0
2003-Jan-31 Fri 0.25 0.255 0.245 0.245 14.3 14.3 0.0
2003-Jan-30 Thu 0.25 0.25 0.245 0.245 ### ### 0.0
2003-Jan-29 Wed 0.245 0.25 0.245 0.25 ### ### 0.0
2003-Jan-28 Tue 0.24 0.24 0.24 0.24 82.3 82.3 0.0
2003-Jan-24 Fri 0.24 0.25 0.24 0.25 ### ### 0.0
2003-Jan-23 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Jan-22 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Jan-21 Tue 0.24 0.24 0.24 0.24 0 0.0
2003-Jan-20 Mon 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Jan-17 Fri 0.24 0.24 ### ### ### ### 0.0
2003-Jan-16 Thu 0.24 0.24 0.24 0.24 0 0.0
2003-Jan-15 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Jan-14 Tue 0.245 0.245 0.24 0.24 14.1 14.1 0.0
2003-Jan-13 Mon 0.25 0.255 0.25 0.255 ### ### 0.0
2003-Jan-10 Fri 0.25 0.255 0.25 0.255 86.1 86.1 0.0
2003-Jan-09 Thu 0.255 0.255 0.25 0.25 13.8 13.8 0.0
2003-Jan-08 Wed 0.255 0.255 0.255 0.255 73.1 73.1 0.0
2003-Jan-07 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2003-Jan-06 Mon 0.255 ### 0.255 ### ### ### 0.0
2003-Jan-03 Fri 0.245 0.25 0.245 0.245 68.0 68.0 0.0
2003-Jan-02 Thu 0.23 0.23 0.23 0.23 0 ###
2002-Dec-31 Tue 0.23 0.23 0.23 0.23 0 ###
2002-Dec-30 Mon 0.25 0.25 0.22 0.23 59,545 ### ### ### ###
2002-Dec-27 Fri 0.255 0.255 0.25 0.25 9.1 9.1 0.0
2002-Dec-24 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2002-Dec-23 Mon 0.27 0.27 0.27 0.27 71.0 71.0 ###
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 0.27 0.27 0.27 0.27 0 ###
2002-Dec-17 Tue 0.27 0.27 0.27 0.27 0 ###
2002-Dec-16 Mon 0.27 0.27 0.27 0.27 0 ###
2002-Dec-13 Fri 0.27 0.27 0.27 0.27 69.2 69.2 ###
2002-Dec-12 Thu 0.27 0.27 0.27 0.27 72.4 72.4 ###
2002-Dec-11 Wed 0.26 0.27 0.26 0.27 ### ### ###
2002-Dec-10 Tue 0.25 0.26 0.25 0.26 ### ### 0.0
2002-Dec-09 Mon 0.25 0.25 0.25 0.25 73.6 73.6 0.0
2002-Dec-06 Fri 0.26 0.26 0.26 0.26 72.8 72.8 0.0
2002-Dec-05 Thu 0.26 0.26 0.26 0.26 0 0.0
2002-Dec-04 Wed 0.26 0.26 0.26 0.26 79.7 79.7 0.0
2002-Dec-03 Tue 0.26 0.26 0.26 0.26 0 0.0
2002-Dec-02 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2002-Nov-29 Fri 0.275 0.275 0.275 0.275 0 ###
2002-Nov-28 Thu 0.26 0.275 0.25 0.275 94.1 94.1 ###
2002-Nov-27 Wed 0.26 0.275 0.26 0.275 94.0 94.0 ###
2002-Nov-26 Tue 0.26 ### 0.26 ### ### ### 0.0
2002-Nov-25 Mon 0.26 0.26 0.26 0.26 0 0.0
2002-Nov-22 Fri 0.23 0.26 0.23 0.26 ### ### 0.0
2002-Nov-21 Thu 0.25 0.255 0.245 0.255 70,084 17,521 85.3 85.3 0.0
2002-Nov-20 Wed ### ### 0.25 0.25 126,070 15,758 ### ### 0.0
2002-Nov-19 Tue 0.27 0.275 0.27 0.27 ### ### ###
2002-Nov-18 Mon ### 0.285 ### 0.285 ### ### ###
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed 0.27 0.27 0.255 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri 0.29 ### 0.29 0.29 ### ### ###
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue 0.28 0.29 0.28 0.29 ### ### ###
2002-Nov-04 Mon 0.28 0.28 0.275 0.275 14.9 14.9 ###
2002-Nov-01 Fri 0.28 0.28 0.28 0.28 7,829 ### 74.6 74.6 ###
2002-Oct-31 Thu 0.29 0.29 0.28 0.29 ### ### ###
2002-Oct-30 Wed 0.28 0.29 0.28 0.29 201,582 57,450 ### ### ###
2002-Oct-29 Tue 0.29 0.29 0.28 0.28 ### ### ###
2002-Oct-28 Mon ### ### 0.29 0.29 17.8 17.8 ###
2002-Oct-25 Fri ### ### 0.275 0.285 3.2 3.2 ###
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 6.6 6.6 0.0
2002-Oct-22 Tue ### ### ### ### 4.4 4.4 0.0
2002-Oct-21 Mon ### ### ### 0.325 92.8 92.8 ###
2002-Oct-18 Fri 0.29 ### 0.29 ### 94.4 94.4 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 96.5 96.5 0.0
2002-Oct-15 Tue ### ### 0.29 0.29 64,980 9,422 ### ### ###
2002-Oct-14 Mon 0.29 ### 0.29 ### 125,020 18,127 93.3 93.3 0.0
2002-Oct-11 Fri 0.28 ### 0.28 0.29 92.2 92.2 ###
2002-Oct-10 Thu 0.28 0.28 ### 0.28 ### ### ###
2002-Oct-09 Wed ### 0.325 0.28 0.285 527,043 ### 7.4 7.4 ###
2002-Oct-08 Tue 0.27 0.27 ### 0.27 ### ### ###
2002-Oct-07 Mon 0.27 0.27 0.26 ### 158,748 ### 20.4 20.4 0.0
2002-Oct-04 Fri 0.29 ### 0.27 0.28 ### ### ###
2002-Oct-03 Thu ### 0.29 ### 0.29 98.1 98.1 ###
2002-Oct-02 Wed 0.275 0.275 0.27 0.27 ### ### ###
2002-Oct-01 Tue 0.275 0.275 0.27 0.27 18.4 18.4 ###
2002-Sep-30 Mon 0.28 0.285 0.275 0.275 19.0 19.0 ###
2002-Sep-27 Fri 0.275 ### 0.27 0.28 ### ### ###
2002-Sep-26 Thu 0.26 0.28 0.26 0.27 384,387 103,784 94.0 94.0 ###
2002-Sep-25 Wed 0.25 0.25 0.245 0.245 21.6 21.6 0.0
2002-Sep-24 Tue 0.255 ### 0.25 0.25 ### ### 0.0
2002-Sep-23 Mon 0.225 ### 0.225 ### ### ### 0.0
2002-Sep-20 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2002-Sep-19 Thu 0.21 0.225 0.21 0.22 264,059 ### 95.2 95.2 0.0
2002-Sep-18 Wed 0.21 0.22 0.21 0.21 179,647 38,624 74.9 74.9 ###
2002-Sep-17 Tue ### ### 0.2 ### 878,650 ### 0.2 0.2 0.0
2002-Sep-16 Mon 0.27 0.28 0.26 ### ### ### 0.0
2002-Sep-13 Fri 0.22 0.26 0.22 0.26 99.7 99.7 0.0
2002-Sep-12 Thu 0.21 0.22 0.21 0.22 94.8 94.8 0.0
2002-Sep-11 Wed ### 0.22 ### 0.22 600,452 66,049 ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 199,656 0 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 0 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 0 0.0
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon ### ### ### ### 0 0.0
2002-Aug-23 Fri ### ### ### ### 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### 0 0.0
2002-Aug-21 Wed ### ### ### ### 0 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 0 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### ### ### ### 0 0.0
2002-Aug-14 Wed ### ### ### ### 0 0.0
2002-Aug-13 Tue ### ### ### ### 0 0.0
2002-Aug-12 Mon ### ### ### ### 97.6 97.6 0.0
2002-Aug-09 Fri ### ### ### ### 1,350 0 69.8 69.8 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 71.9 71.9 0.0
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### 47,777 0 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### 0 0.0
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon ### ### ### ### 120 0 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed 0.155 0.155 ### ### 63,920 4,953 ### ### 0.0
2002-Jul-23 Tue 0.155 ### 0.155 ### ### ### 0.0
2002-Jul-22 Mon 0.155 0.155 0.155 0.155 66.0 66.0 ###
2002-Jul-19 Fri 0.175 0.175 ### ### ### ### 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed 0.175 0.175 0.175 0.175 0 0.0
2002-Jul-16 Tue 0.175 0.175 0.175 0.175 0 0.0
2002-Jul-15 Mon 0.175 0.175 0.175 0.175 0 0.0
2002-Jul-12 Fri 0.175 0.175 0.175 0.175 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue 0.155 0.155 0.155 0.155 0 ###
2002-Jul-08 Mon 0.155 0.155 0.155 0.155 73.1 73.1 ###
2002-Jul-05 Fri 0.155 0.155 0.155 0.155 520 80 69.2 69.2 ###
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 63.2 63.2 0.0
2002-Jun-27 Thu ### ### ### ### 15,725 0 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue ### ### ### ### 7.9 7.9 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri ### 0.175 ### 0.175 88.2 88.2 0.0
2002-Jun-20 Thu ### 0.175 ### ### 73.2 73.2 0.0
2002-Jun-19 Wed ### ### ### ### 4,840 0 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### 99.1 99.1 0.0
2002-Jun-17 Mon ### ### ### ### 0 0.0
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 0 0.0
2002-Jun-03 Mon ### ### ### ### 0 0.0
2002-May-31 Fri ### ### ### ### 34,675 0 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 0 0.0
2002-May-24 Fri 0.175 0.175 ### ### ### ### 0.0
2002-May-23 Thu 0.175 0.175 0.175 0.175 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### 0 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### ### ### 0.0
2002-May-10 Fri ### ### ### ### 31,875 0 ### ### 0.0
2002-May-09 Thu ### ### ### ### 0 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon 0.175 0.175 ### ### 6.5 6.5 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 74.7 74.7 0.0
2002-May-01 Wed 0.175 0.175 0.175 0.175 0 0.0
2002-Apr-30 Tue 0.175 0.175 0.175 0.175 76.8 76.8 0.0
2002-Apr-29 Mon 0.175 0.175 0.175 0.175 0 0.0
2002-Apr-26 Fri 0.175 0.175 0.175 0.175 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 0 0.0
2002-Apr-23 Tue ### ### ### ### 2.5 2.5 0.0
2002-Apr-22 Mon ### ### ### ### 0 0.0
2002-Apr-19 Fri ### ### ### ### 0 0.0
2002-Apr-18 Thu 0.185 0.185 ### ### 11.9 11.9 0.0
2002-Apr-17 Wed 0.185 0.185 0.185 0.185 ### ### ###
2002-Apr-16 Tue 0.185 0.185 0.185 0.185 ### ### ###
2002-Apr-15 Mon 0.185 0.185 0.185 0.185 71.2 71.2 ###
2002-Apr-12 Fri ### 0.185 ### 0.185 ### ### ###
2002-Apr-11 Thu 0.185 0.185 ### ### 107,520 9,945 ### ### 0.0
2002-Apr-10 Wed ### ### 0.185 0.185 ### ### ###
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon 0.2 0.2 ### ### 8.0 8.0 0.0
2002-Apr-05 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2002-Apr-04 Thu 0.2 0.21 ### ### 556,287 ### ### ### 0.0
2002-Apr-03 Wed 0.185 0.185 ### ### 13.2 13.2 0.0
2002-Apr-02 Tue ### ### ### ### 18.5 18.5 0.0
2002-Mar-28 Thu 0.2 0.2 0.2 0.2 0 0.0
2002-Mar-27 Wed 0.2 0.22 0.2 0.2 70.2 70.2 0.0
2002-Mar-26 Tue ### 0.2 ### 0.2 43,958 ### ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 0 0.0
2002-Mar-22 Fri ### ### 0.185 ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 2.0 2.0 0.0
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri ### ### ### ### 0 0.0
2002-Mar-14 Thu ### ### ### ### 0 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue 0.155 0.155 ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 96.0 96.0 0.0
2002-Feb-27 Wed 0.155 ### 0.145 0.145 127,988 9,279 5.6 5.6 ###
2002-Feb-26 Tue ### 0.175 ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 0 0.0
2002-Feb-22 Fri ### ### ### ### 13.2 13.2 0.0
2002-Feb-21 Thu ### ### ### ### 0 0.0
2002-Feb-20 Wed 0.175 ### 0.175 ### ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 0 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 0 0.0
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed ### ### ### ### 3.5 3.5 0.0
2002-Feb-12 Tue ### ### ### ### 52,620 0 98.9 98.9 0.0
2002-Feb-11 Mon ### ### ### ### 0 0.0
2002-Feb-08 Fri ### ### ### ### 0 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### ### ### 0.0
2002-Feb-05 Tue ### ### ### ### 0 0.0
2002-Feb-04 Mon ### ### ### ### 0 0.0
2002-Feb-01 Fri ### ### ### ### 30,120 0 ### ### 0.0
2002-Jan-31 Thu ### ### 0.155 0.155 139,748 ### 12.4 12.4 ###
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 7,840 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 43,029 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 18,183 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 0 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### 0 0.0
2002-Jan-10 Thu ### ### ### ### 0 0.0
2002-Jan-09 Wed ### ### ### ### ### ### 0.0
2002-Jan-08 Tue 0.145 0.145 0.145 0.145 0 ###
2002-Jan-07 Mon 0.145 0.145 0.145 0.145 0 ###
2002-Jan-04 Fri 0.145 0.145 0.145 0.145 16,420 2,380 ### ### ###
2002-Jan-03 Thu ### 0.145 ### 0.145 91.5 91.5 ###
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 21,040 0 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue 0.145 0.145 ### ### ### ### 0.0
2001-Dec-17 Mon 0.145 0.145 0.145 0.145 75.0 75.0 ###
2001-Dec-14 Fri ### ### ### ### 0 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### 0.155 0.155 12.1 12.1 ###
2001-Dec-10 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Dec-07 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Dec-06 Thu 0.155 0.155 0.155 0.155 75.9 75.9 ###
2001-Dec-05 Wed ### ### 0.155 0.155 ### ### ###
2001-Dec-04 Tue ### ### ### ### 0 0.0
2001-Dec-03 Mon ### ### ### ### 0 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 10.8 10.8 0.0
2001-Nov-27 Tue ### ### ### ### 93.8 93.8 0.0
2001-Nov-26 Mon ### ### ### ### 27,777 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu ### ### ### ### 70.0 70.0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon ### ### ### ### 64.4 64.4 0.0
2001-Nov-16 Fri ### ### ### ### 0 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed 0.175 0.175 0.175 0.175 67.1 67.1 0.0
2001-Nov-13 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2001-Nov-12 Mon 0.175 0.175 0.175 0.175 0 0.0
2001-Nov-09 Fri 0.2 0.2 0.175 0.175 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 65.4 65.4 0.0
2001-Nov-07 Wed ### ### ### ### 0 0.0
2001-Nov-06 Tue 0.2 0.2 ### ### 4.6 4.6 0.0
2001-Nov-05 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2001-Nov-02 Fri ### 0.2 ### 0.2 98.0 98.0 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### 0.155 11.9 11.9 ###
2001-Oct-30 Tue ### ### ### ### 35,250 0 ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 38,143 0 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### 81,140 0 ### ### 0.0
2001-Oct-25 Thu 0.175 0.175 ### ### ### ### 0.0
2001-Oct-24 Wed ### ### 0.175 0.175 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 1.1 1.1 0.0
2001-Oct-22 Mon 0.2 0.2 0.185 0.2 72.0 72.0 0.0
2001-Oct-19 Fri 0.24 0.24 ### ### 0.1 0.1 0.0

     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 2024-03-28 21:46:48 thru 2024-03-28 21:46:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000