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

Currently Sat 26-Mar-28 11:26:05 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

(MML) MEDUSA MINING LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MML    Limits Next Section


Company Details for (MML) MEDUSA MINING LIMITED

Listing Code MML
Listing Name MEDUSA MINING LIMITED
GICS Sector Materials
ISIN Name MEDUSA MINING LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MML0


Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for MML .. Friday 9th January 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 8.71 79,800,959 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

900 Days for (MML) MEDUSA MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-25 Tue 6 6.055 ### ### 430,575 ### 26.7 26.7 0.0
2012-Sep-24 Mon ### ### ### ### 584,980 0 14.4 14.4 0.0
2012-Sep-21 Fri 6.2 ### ### ### ### ### 0.0
2012-Sep-20 Thu 6.21 ### ### ### ### ### 0.0
2012-Sep-19 Wed ### 6.42 6.24 ### ### ### 0.0
2012-Sep-18 Tue ### 6.29 ### 6.23 949,573 ### ### ### 0.4
2012-Sep-17 Mon 6 ### ### ### 1,082,647 0 ### ### 0.0
2012-Sep-14 Fri 5.75 ### 5.75 ### 1,379,724 ### 88.2 88.2 0.0
2012-Sep-13 Thu 5.58 5.59 ### 5.42 654,073 ### ### ### 0.4
2012-Sep-12 Wed 5.55 ### 5.55 5.58 68.9 68.9 0.4
2012-Sep-11 Tue 5.57 ### 5.45 5.45 903,879 2,463,070 ### ### ###
2012-Sep-10 Mon ### ### 5.76 5.79 1,262,022 3,634,623 10.5 10.5 ###
2012-Sep-07 Fri 5.78 5.85 ### 5.7 21.1 21.1 0.4
2012-Sep-06 Thu ### 5.73 ### 5.73 95.0 95.0 ###
2012-Sep-05 Wed ### ### 5.26 5.28 33.7 33.7 0.4
2012-Sep-04 Tue 5.27 ### 5.22 5.24 477,126 ### 32.4 32.4 0.4
2012-Sep-03 Mon ### ### ### ### 88.7 88.7 0.0
2012-Aug-31 Fri ### ### ### ### 569,889 0 32.6 32.6 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### 5 ### ### 0.4
2012-Aug-27 Mon ### ### ### ### 599,589 0 76.6 76.6 0.0
2012-Aug-24 Fri 5 ### ### ### 74.6 74.6 0.0
2012-Aug-23 Thu 5.27 5.27 4.76 ### 3.3 3.3 0.0
2012-Aug-22 Wed 5.43 5.43 ### ### 577,886 ### ### ### 0.0
2012-Aug-21 Tue ### 5.5 ### ### ### ### 0.0
2012-Aug-20 Mon 5.25 5.4 5.25 ### 692,855 3,689,452 ### ### 0.0
2012-Aug-17 Fri ### 5.28 ### 5.25 1,347,576 ### ### ### 0.4
2012-Aug-16 Thu ### ### ### 5 458,887 0 ### ### 0.4
2012-Aug-15 Wed ### ### ### ### 10.4 10.4 0.0
2012-Aug-14 Tue ### ### ### ### 28.3 28.3 0.0
2012-Aug-13 Mon ### ### ### ### 28.7 28.7 0.0
2012-Aug-10 Fri ### 5.2 ### ### ### ### 0.0
2012-Aug-09 Thu ### 5.2 ### ### 971,548 2,526,024 ### ### 0.0
2012-Aug-08 Wed ### ### 5 ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### 439,388 0 15.8 15.8 0.0
2012-Aug-06 Mon ### ### ### ### 236,979 0 79.9 79.9 0.0
2012-Aug-03 Fri ### ### 4.87 ### 384,328 ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 316,255 0 79.5 79.5 0.0
2012-Aug-01 Wed 4.8 ### 4.8 5 783,075 1,879,380 ### ### 0.4
2012-Jul-30 Mon 4.77 4.79 ### 4.71 475,729 1,139,370 21.7 21.7 ###
2012-Jul-27 Fri ### 4.73 4.57 ### 717,775 3,337,653 22.9 22.9 0.0
2012-Jul-26 Thu ### 4.74 4.59 ### 608,384 ### ### ### 0.0
2012-Jul-25 Wed 4.55 ### 4.46 4.5 529,924 ### ### ### ###
2012-Jul-24 Tue 4.72 4.74 ### ### 242,147 573,888 20.7 20.7 0.0
2012-Jul-23 Mon 4.74 4.74 4.59 ### 448,482 ### 24.3 24.3 0.0
2012-Jul-20 Fri ### 4.8 ### 4.74 416,126 ### ### ### 0.3
2012-Jul-19 Thu ### 4.75 4.48 4.75 83.6 83.6 ###
2012-Jul-18 Wed ### 4.78 ### ### 542,974 ### 24.9 24.9 0.0
2012-Jul-17 Tue 4.57 4.74 4.57 ### 323,851 1,507,526 ### ### 0.0
2012-Jul-13 Fri 4.43 4.53 4.41 4.47 412,946 ### ### ### ###
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed 4.71 4.74 ### ### ### ### 0.0
2012-Jul-10 Tue 4.81 4.87 4.75 4.78 ### ### ###
2012-Jul-09 Mon 4.89 ### 4.85 ### 565,457 ### 84.2 84.2 0.0
2012-Jul-06 Fri ### ### ### ### 313,872 0 16.2 16.2 0.0
2012-Jul-05 Thu ### ### ### ### 190,246 0 ### ### 0.0
2012-Jul-04 Wed ### ### 4.88 ### 85.8 85.8 0.0
2012-Jul-03 Tue 4.82 4.89 4.81 4.87 302,224 1,465,786 80.4 80.4 0.3
2012-Jul-02 Mon ### 5 4.75 4.77 ### ### ###
2012-Jun-29 Fri 4.77 4.86 ### 4.83 393,128 ### ### ### 0.3
2012-Jun-28 Thu 4.81 4.84 4.7 4.81 ### ### ###
2012-Jun-27 Wed ### 4.79 ### 4.77 83.9 83.9 ###
2012-Jun-26 Tue 4.71 4.77 ### ### 711,078 1,695,921 ### ### 0.0
2012-Jun-25 Mon 4.85 ### ### 4.7 19.4 19.4 0.3
2012-Jun-22 Fri 4.85 4.86 ### 4.8 25.8 25.8 0.3
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue 5.21 ### ### ### 660,680 0 88.5 88.5 0.0
2012-Jun-18 Mon ### ### ### ### 23.0 23.0 0.0
2012-Jun-15 Fri 5.25 5.26 ### ### 14.7 14.7 0.0
2012-Jun-14 Thu 5.28 ### ### 5.21 349,347 0 23.9 23.9 0.4
2012-Jun-13 Wed ### ### 5.22 5.26 31.1 31.1 0.4
2012-Jun-12 Tue ### 5.44 ### ### 10.7 10.7 0.0
2012-Jun-08 Fri 5.5 5.58 ### 5.46 ### ### ###
2012-Jun-07 Thu 5.81 5.85 5.51 ### 13.1 13.1 0.0
2012-Jun-06 Wed 5.8 5.82 5.73 5.79 759,247 4,384,651 ### ### ###
2012-Jun-05 Tue ### 5.79 ### 5.75 729,926 ### 82.1 82.1 ###
2012-Jun-04 Mon ### 5.84 5.49 5.54 1,858,080 10,526,023 34.4 34.4 0.4
2012-Jun-01 Fri ### 5.25 ### ### 621,182 ### ### ### 0.0
2012-May-31 Thu ### 5.25 ### 5.25 627,889 ### 80.0 80.0 0.4
2012-May-30 Wed ### 5.2 ### ### 696,543 ### 71.0 71.0 0.0
2012-May-29 Tue 5.23 ### 5.2 ### 382,553 ### ### ### 0.0
2012-May-28 Mon ### ### ### ### 719,377 0 ### ### 0.0
2012-May-25 Fri 4.89 ### 4.86 ### 85.0 85.0 0.0
2012-May-24 Thu ### ### 4.8 4.86 22.9 22.9 0.3
2012-May-23 Wed ### ### 4.8 4.88 ### ### 0.3
2012-May-22 Tue ### ### ### ### 1,206,847 0 18.1 18.1 0.0
2012-May-21 Mon ### 5.2 4.81 ### 23.5 23.5 0.0
2012-May-18 Fri ### ### ### ### 1,665,283 0 89.4 89.4 0.0
2012-May-17 Thu 4.84 ### 4.79 ### 1,123,772 ### ### ### 0.0
2012-May-16 Wed ### ### 4.76 4.79 791,950 1,884,841 25.9 25.9 0.3
2012-May-15 Tue 5 ### ### 5 765,548 0 80.1 80.1 0.4
2012-May-14 Mon 5.25 ### ### ### 496,874 0 ### ### 0.0
2012-May-11 Fri ### 5.56 5.27 5.27 837,074 4,532,755 ### ### ###
2012-May-10 Thu ### 5.49 ### ### 1,415,147 3,884,578 ### ### 0.0
2012-May-09 Wed 5.25 5.26 ### ### 21.6 21.6 0.0
2012-May-08 Tue 5.42 5.46 ### 5.43 542,456 ### ### ### 0.4
2012-May-07 Mon 5.4 5.46 ### 5.41 ### ### ###
2012-May-04 Fri 5.54 ### 5.44 5.46 25.4 25.4 ###
2012-May-03 Thu ### 5.71 ### ### 28.7 28.7 0.0
2012-May-02 Wed ### 5.79 5.58 ### 660,951 ### 80.7 80.7 0.0
2012-May-01 Tue 5.77 ### ### ### 1,213,770 0 ### ### 0.0
2012-Apr-30 Mon 5.54 5.77 5.5 5.76 ### ### ###
2012-Apr-27 Fri 5.43 5.55 5.43 5.5 331,373 ### ### ### 0.4
2012-Apr-26 Thu 5.41 5.44 ### 5.4 1,039,083 ### 36.0 36.0 0.4
2012-Apr-24 Tue ### 5.52 ### 5.42 388,573 ### ### ### 0.4
2012-Apr-23 Mon 5.4 5.57 5.4 5.47 84.2 84.2 ###
2012-Apr-20 Fri 5.4 5.49 ### 5.49 ### ### 0.4
2012-Apr-19 Thu 5.5 5.5 5.375 5.41 626,989 3,409,252 16.1 16.1 ###
2012-Apr-18 Wed 5.46 5.5 5.43 5.47 392,247 2,143,629 ### ### ###
2012-Apr-17 Tue ### 5.49 5.24 ### 1,107,723 ### 84.0 84.0 0.0
2012-Apr-16 Mon 5.21 ### 5.2 ### 87.6 87.6 0.0
2012-Apr-13 Fri 5.24 5.4 5.22 ### 929,177 4,933,929 86.0 86.0 0.0
2012-Apr-12 Thu ### 5.25 ### ### 267,259 701,554 ### ### 0.0
2012-Apr-11 Wed ### 5.2 ### ### ### ### 0.0
2012-Apr-10 Tue 4.88 ### 4.85 ### 549,149 1,331,686 93.2 93.2 0.0
2012-Apr-05 Thu 5 ### 4.85 ### ### ### 0.0
2012-Apr-04 Wed 5.2 5.2 ### ### 499,157 ### ### ### 0.0
2012-Apr-03 Tue ### ### 5.23 5.28 ### ### 0.4
2012-Apr-02 Mon ### ### 5.23 ### 1,115,542 2,917,142 ### ### 0.0
2012-Mar-30 Fri ### 5.25 4.89 ### 1,603,123 ### ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 889,857 0 16.3 16.3 0.0
2012-Mar-28 Wed ### ### ### ### 520,247 0 ### ### 0.0
2012-Mar-27 Tue ### 5.28 ### ### 19.5 19.5 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri 5.2 5.21 ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### 5.27 87.0 87.0 ###
2012-Mar-21 Wed 5.2 5.47 5 5.24 75.8 75.8 0.4
2012-Mar-20 Tue ### 5.8 5.56 5.76 ### ### ###
2012-Mar-19 Mon 5.82 ### 5.71 5.73 20.3 20.3 ###
2012-Mar-16 Fri 5.82 ### 5.8 5.82 ### ### 0.4
2012-Mar-15 Thu 5.81 5.88 ### 5.87 82.0 82.0 ###
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 669,356 0 ### ### 0.0
2012-Mar-12 Mon ### ### 5.85 ### 80.8 80.8 0.0
2012-Mar-09 Fri ### ### 5.86 ### 744,443 ### 25.9 25.9 0.0
2012-Mar-08 Thu 5.73 ### ### ### 767,873 0 90.5 90.5 0.0
2012-Mar-07 Wed ### ### 5.5 ### ### ### 0.0
2012-Mar-06 Tue 5.8 ### 5.76 5.85 702,342 2,022,744 ### ### 0.4
2012-Mar-05 Mon 6 ### ### ### 681,553 0 ### ### 0.0
2012-Mar-02 Fri ### 6.21 ### ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### 1,708,542 0 ### ### 0.0
2012-Feb-29 Wed ### 6.52 ### 6.43 912,687 2,975,359 ### ### ###
2012-Feb-28 Tue 6.25 ### ### ### 328,454 0 24.3 24.3 0.0
2012-Feb-27 Mon 6.26 ### 6.25 ### 421,488 1,317,150 76.5 76.5 0.0
2012-Feb-24 Fri 6.4 ### ### ### 904,923 0 ### ### 0.0
2012-Feb-23 Thu 6.27 ### 6.21 ### 79.4 79.4 0.0
2012-Feb-22 Wed ### ### 5.83 ### 94.9 94.9 0.0
2012-Feb-21 Tue ### ### ### ### 633,387 0 ### ### 0.0
2012-Feb-20 Mon ### ### ### ### ### ### 0.0
2012-Feb-17 Fri 5.77 5.87 ### 5.87 ### ### ###
2012-Feb-16 Thu 5.74 5.75 ### ### ### ### 0.0
2012-Feb-15 Wed ### ### 5.75 5.89 1,118,274 ### ### ### ###
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### 6.22 ### ### 890,984 ### 89.8 89.8 0.0
2012-Feb-10 Fri ### ### ### ### 17.9 17.9 0.0
2012-Feb-09 Thu ### ### ### ### 561,124 0 30.0 30.0 0.0
2012-Feb-08 Wed ### 6.22 ### ### ### ### 0.0
2012-Feb-07 Tue ### ### ### ### 1,137,943 0 ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 75.1 75.1 0.0
2012-Feb-03 Fri 5.86 ### 5.86 ### 1,245,184 3,648,389 87.4 87.4 0.0
2012-Feb-02 Thu 5.8 5.84 5.76 5.81 70.1 70.1 ###
2012-Feb-01 Wed 5.41 5.71 5.41 ### 91.9 91.9 0.0
2012-Jan-31 Tue ### 5.52 ### 5.4 ### ### 0.4
2012-Jan-30 Mon ### ### 5.88 5.88 786,851 2,313,341 31.1 31.1 0.4
2012-Jan-27 Fri 5.77 ### 5.75 5.85 1,318,845 3,791,679 ### ### 0.4
2012-Jan-25 Wed 5.48 5.55 5.42 5.55 1,029,372 ### ### ### ###
2012-Jan-24 Tue ### ### 5.49 5.54 21.6 21.6 0.4
2012-Jan-23 Mon 5.55 5.55 ### 5.42 440,486 1,222,348 14.2 14.2 0.4
2012-Jan-20 Fri 5.51 5.56 5.46 5.49 745,051 ### ### ### 0.4
2012-Jan-19 Thu 5.5 5.59 5.48 5.52 687,143 ### ### ### 0.4
2012-Jan-18 Wed 5.51 5.53 ### 5.43 ### ### 0.4
2012-Jan-17 Tue 5.4 5.52 ### 5.5 ### ### 0.4
2012-Jan-16 Mon 5.42 5.52 5.25 ### 17.9 17.9 0.0
2012-Jan-13 Fri 5.49 5.53 5.41 5.52 ### ### 0.4
2012-Jan-12 Thu ### ### ### ### 90.8 90.8 0.0
2012-Jan-11 Wed 5 ### 5 ### 921,250 2,303,125 83.1 83.1 0.0
2012-Jan-10 Tue ### ### 4.84 ### 899,755 ### ### ### 0.0
2012-Jan-09 Mon ### ### 4.71 4.82 1,078,950 2,540,927 14.6 14.6 0.3
2012-Jan-06 Fri 4.75 4.88 4.75 4.86 884,782 4,260,225 88.8 88.8 0.3
2012-Jan-05 Thu 4.88 4.88 4.74 4.75 11.2 11.2 ###
2012-Jan-04 Wed 4.85 ### 4.71 4.72 8.3 8.3 0.3
2012-Jan-03 Tue 4.54 ### 4.52 ### 559,528 ### 85.9 85.9 0.0
2011-Dec-30 Fri 4.43 4.49 ### 4.45 584,380 ### 75.1 75.1 0.3
2011-Dec-29 Thu 4.49 4.52 ### ### ### ### 0.0
2011-Dec-28 Wed 4.87 4.87 4.56 ### 810,885 3,823,322 5.0 5.0 0.0
2011-Dec-23 Fri 4.72 4.87 ### 4.87 ### ### 0.3
2011-Dec-22 Thu 4.8 4.87 4.55 4.55 ### ### 0.3
2011-Dec-21 Wed 4.79 ### 4.7 ### 1,959,352 4,604,477 83.0 83.0 0.0
2011-Dec-20 Tue 4.52 4.73 4.51 ### ### ### 0.0
2011-Dec-19 Mon 4.75 4.79 4.43 4.43 1,270,744 5,858,129 10.7 10.7 ###
2011-Dec-16 Fri 4.85 ### 4.75 4.85 1,482,842 3,521,749 71.7 71.7 ###
2011-Dec-15 Thu 4.84 4.87 ### 4.87 ### ### 0.3
2011-Dec-14 Wed 4.8 ### ### ### 1,593,345 0 88.3 88.3 0.0
2011-Dec-13 Tue ### ### 4.74 4.87 ### ### 0.3
2011-Dec-12 Mon 5.29 ### 5.21 5.26 1,169,321 3,046,081 31.1 31.1 0.4
2011-Dec-09 Fri ### ### ### 5.24 1,536,826 0 ### ### 0.4
2011-Dec-08 Thu ### ### 5.42 5.42 1,176,621 3,188,642 11.2 11.2 0.4
2011-Dec-07 Wed 5.72 5.78 ### ### 617,642 1,784,985 21.7 21.7 0.0
2011-Dec-06 Tue 5.88 ### ### ### 11.8 11.8 0.0
2011-Dec-05 Mon 6 ### 5.825 ### 18.3 18.3 0.0
2011-Dec-02 Fri 5.88 ### 5.82 ### ### ### 0.0
2011-Dec-01 Thu 5.88 ### ### ### 1,892,671 0 ### ### 0.0
2011-Nov-30 Wed ### 5.81 5.59 5.75 84.9 84.9 ###
2011-Nov-29 Tue 5.58 ### 5.53 5.58 972,774 2,689,720 71.7 71.7 0.4
2011-Nov-28 Mon 5.55 ### 5.46 ### ### ### 0.0
2011-Nov-25 Fri 5.5 5.53 5.42 5.48 666,659 3,649,958 37.1 37.1 ###
2011-Nov-24 Thu 5.43 5.56 ### 5.5 81.8 81.8 0.4
2011-Nov-23 Wed ### ### ### 5.43 10.5 10.5 0.4
2011-Nov-22 Tue 5.86 5.87 ### ### 900,450 2,642,820 13.4 13.4 0.0
2011-Nov-21 Mon ### ### 5.72 ### 16.4 16.4 0.0
2011-Nov-18 Fri ### ### ### ### 765,025 0 ### ### 0.0
2011-Nov-17 Thu 6.48 6.5 ### 6.4 18.1 18.1 0.5
2011-Nov-16 Wed 6.59 6.7 6.45 6.45 21.1 21.1 ###
2011-Nov-15 Tue 6.7 6.7 6.58 6.58 17.1 17.1 0.5
2011-Nov-14 Mon ### 7 6.8 6.82 472,347 ### 20.8 20.8 0.5
2011-Nov-11 Fri 6.8 6.82 ### 6.78 665,852 2,270,555 ### ### 0.5
2011-Nov-10 Thu 6.76 ### 6.73 6.78 68.0 68.0 0.5
2011-Nov-09 Wed ### 7.25 ### ### 647,078 2,345,657 ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 949,757 0 ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 291,924 0 ### ### 0.0
2011-Nov-04 Fri ### 7 6.88 7 556,286 3,860,624 69.7 69.7 0.5
2011-Nov-03 Thu 6.71 6.75 ### ### ### ### 0.0
2011-Nov-02 Wed 6.59 6.77 6.58 ### 74.8 74.8 0.0
2011-Nov-01 Tue ### 6.77 6.5 6.5 20.1 20.1 0.5
2011-Oct-31 Mon 6.85 6.89 ### ### ### ### 0.0
2011-Oct-28 Fri ### ### 6.74 6.77 6.5 6.5 ###
2011-Oct-27 Thu 6.84 ### 6.81 ### 517,152 ### ### ### 0.0
2011-Oct-26 Wed ### ### 6.85 ### 709,029 2,428,424 65.2 65.2 0.0
2011-Oct-25 Tue 6.7 6.88 ### 6.7 ### ### 0.5
2011-Oct-24 Mon 6.86 ### 6.81 6.82 1,196,789 ### ### ### 0.5
2011-Oct-21 Fri ### 6.85 ### 6.79 510,189 ### ### ### 0.5
2011-Oct-20 Thu 6.75 6.78 6.51 ### 20.9 20.9 0.0
2011-Oct-19 Wed ### ### 6.85 ### 16.2 16.2 0.0
2011-Oct-18 Tue ### 7.21 ### ### 455,287 ### 29.5 29.5 0.0
2011-Oct-17 Mon 7.22 ### 7.2 7.28 375,349 1,351,256 ### ### 0.5
2011-Oct-14 Fri 7.22 7.24 ### ### 413,353 ### ### ### 0.0
2011-Oct-13 Thu ### 7.49 7.22 7.4 500,474 3,680,986 ### ### 0.5
2011-Oct-12 Wed ### 7.42 ### 7.29 ### ### ###
2011-Oct-11 Tue ### 7.5 ### 7.5 83.7 83.7 0.5
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu ### ### 6.88 ### 912,945 ### ### ### 0.0
2011-Oct-05 Wed 6.87 ### 6.77 ### 861,488 ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 93.6 93.6 0.0
2011-Oct-03 Mon ### 6.84 ### ### 458,976 ### 36.0 36.0 0.0
2011-Sep-30 Fri ### ### ### 6.81 909,346 0 ### ### ###
2011-Sep-29 Thu 6.87 ### 6.75 6.79 23.4 23.4 0.5
2011-Sep-28 Wed 7.43 7.49 ### ### 1,055,776 3,953,881 ### ### 0.0
2011-Sep-27 Tue 6.8 ### 6.8 ### 1,572,344 ### ### ### 0.0
2011-Sep-26 Mon ### ### ### 6.4 1,198,154 0 6.1 6.1 0.5
2011-Sep-23 Fri ### ### 7.51 7.51 1,281,320 4,811,356 ### ### ###
2011-Sep-22 Thu ### ### ### ### 1,148,341 0 ### ### 0.0
2011-Sep-21 Wed ### ### ### ### 1,282,544 0 ### ### 0.0
2011-Sep-20 Tue 8 ### ### ### ### ### 0.0
2011-Sep-19 Mon ### 8.2 7.84 ### 462,428 3,708,672 ### ### 0.0
2011-Sep-16 Fri ### ### 7.84 ### 3,173,582 12,440,441 ### ### 0.0
2011-Sep-15 Thu 8.29 8.29 ### ### 24.9 24.9 0.0
2011-Sep-14 Wed ### ### ### ### 1,185,245 0 49.3 49.3 0.0
2011-Sep-13 Tue ### 8.21 ### ### 1,067,849 4,383,520 ### ### 0.0
2011-Sep-12 Mon 8.27 8.41 ### ### 1,004,154 ### 37.9 37.9 0.0
2011-Sep-09 Fri 8.2 ### ### ### 694,549 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 678,781 0 ### ### 0.0
2011-Sep-07 Wed ### ### 7.81 ### 852,152 3,327,653 ### ### 0.0
2011-Sep-06 Tue 8 8.2 8 ### 85.8 85.8 0.0
2011-Sep-05 Mon ### 8.2 8 ### ### ### 0.0
2011-Sep-02 Fri 8 ### 7.77 7.89 626,153 ### 22.8 22.8 ###
2011-Sep-01 Thu ### 8.22 7.83 7.85 850,478 6,825,085 ### ### ###
2011-Aug-31 Wed 7.75 ### 7.75 ### 1,137,681 ### 87.4 87.4 0.0
2011-Aug-30 Tue 7.77 7.8 7.53 7.53 ### ### 0.5
2011-Aug-29 Mon ### 7.75 7.52 ### 753,185 ### 60.6 60.6 0.0
2011-Aug-26 Fri ### 7.52 7.27 7.49 ### ### ###
2011-Aug-25 Thu 7.24 ### 7.21 7.22 934,120 ### ### ### 0.5
2011-Aug-24 Wed ### ### 7.41 7.42 18.0 18.0 0.5
2011-Aug-23 Tue 7.7 ### 7.7 7.79 2,368,750 9,119,687 ### ### ###
2011-Aug-22 Mon ### 7.59 ### 7.46 ### ### 0.5
2011-Aug-19 Fri ### 7.41 7.22 7.29 654,874 ### 43.4 43.4 ###
2011-Aug-18 Thu ### ### ### 7.45 28.1 28.1 0.5
2011-Aug-17 Wed ### 7.71 7.51 7.55 659,225 ### 17.8 17.8 ###
2011-Aug-16 Tue 7.43 7.59 ### 7.49 ### ### ###
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### 7.43 ### ### 512,780 1,904,977 ### ### 0.0
2011-Aug-11 Thu ### ### ### 7.25 1,120,671 0 ### ### 0.5
2011-Aug-10 Wed ### ### 6.85 6.86 704,650 2,413,426 15.6 15.6 0.5
2011-Aug-09 Tue ### ### 6.47 ### 1,719,874 ### 70.7 70.7 0.0
2011-Aug-08 Mon 6.75 ### 6.72 6.82 1,073,920 3,608,371 ### ### 0.5
2011-Aug-05 Fri ### 7.22 6.51 ### 1,304,456 ### 95.9 95.9 0.0
2011-Aug-04 Thu 7.48 7.49 7.23 7.29 465,178 ### 24.9 24.9 ###
2011-Aug-03 Wed ### 7.44 7.25 ### 77.4 77.4 0.0
2011-Aug-02 Tue ### ### ### ### 74.8 74.8 0.0
2011-Aug-01 Mon 7 ### 7 7.22 657,081 2,299,783 82.3 82.3 0.5
2011-Jul-29 Fri 7.25 7.25 ### ### 784,984 ### 14.3 14.3 0.0
2011-Jul-28 Thu 7.27 7.42 7.25 ### ### ### 0.0
2011-Jul-27 Wed 7.7 7.73 7.54 7.54 16.6 16.6 0.5
2011-Jul-26 Tue ### 7.74 7.57 7.7 64.5 64.5 0.6
2011-Jul-25 Mon 7.57 ### 7.57 7.57 623,873 2,361,359 ### ### ###
2011-Jul-22 Fri 7.45 7.53 7.45 7.48 654,149 4,899,576 62.4 62.4 0.5
2011-Jul-21 Thu 7.49 7.52 ### 7.48 579,542 2,179,077 31.8 31.8 0.5
2011-Jul-20 Wed 7.28 7.46 7.28 7.46 ### ### 0.5
2011-Jul-19 Tue ### 7.48 7.25 ### 774,643 5,705,245 ### ### 0.0
2011-Jul-18 Mon ### ### 7.21 ### ### ### 0.0
2011-Jul-15 Fri ### ### 7 ### 95.1 95.1 0.0
2011-Jul-14 Thu ### ### 6.85 ### 86.3 86.3 0.0
2011-Jul-13 Wed 6.78 ### 6.78 6.88 898,874 3,047,182 79.0 79.0 ###
2011-Jul-12 Tue ### ### ### ### 765,550 0 9.6 9.6 0.0
2011-Jul-11 Mon ### 7.22 ### ### 629,373 ### 33.8 33.8 0.0
2011-Jul-08 Fri ### ### 6.89 ### 70.2 70.2 0.0
2011-Jul-07 Thu 6.88 7 6.84 ### 1,716,429 11,877,688 ### ### 0.0
2011-Jul-06 Wed 6.47 ### 6.44 ### 939,557 3,025,373 83.3 83.3 0.0
2011-Jul-05 Tue 6.53 6.53 6.28 6.4 18.5 18.5 0.5
2011-Jul-04 Mon 6.54 ### 6.42 6.54 ### ### 0.5
2011-Jul-01 Fri ### ### 6.44 6.48 707,884 2,279,386 ### ### 0.5
2011-Jun-30 Thu ### ### 6.26 6.59 ### ### ###
2011-Jun-29 Wed ### ### ### ### 13.7 13.7 0.0
2011-Jun-28 Tue ### 6.43 ### 6.23 ### ### 0.4
2011-Jun-27 Mon 6.47 6.49 6.23 6.46 ### ### ###
2011-Jun-24 Fri 6.47 6.59 ### 6.52 74.4 74.4 0.5
2011-Jun-23 Thu ### ### 6.55 ### 2,347,271 ### ### ### 0.0
2011-Jun-22 Wed ### ### ### 7.21 545,148 0 ### ### ###
2011-Jun-21 Tue ### ### ### ### 531,929 0 83.5 83.5 0.0
2011-Jun-20 Mon ### ### 6.87 ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 1,063,629 0 34.6 34.6 0.0
2011-Jun-16 Thu ### 7.51 7.28 7.28 1,251,842 9,257,371 ### ### 0.5
2011-Jun-15 Wed 7.8 7.83 7.52 7.55 886,483 6,803,757 16.5 16.5 ###
2011-Jun-14 Tue ### 7.79 ### 7.72 1,501,555 5,848,556 ### ### ###
2011-Jun-10 Fri ### ### 7.85 ### 1,287,183 ### 21.6 21.6 0.0
2011-Jun-09 Thu ### ### ### ### 23.5 23.5 0.0
2011-Jun-08 Wed ### 8.22 ### ### ### ### 0.0
2011-Jun-07 Tue 8 ### ### ### ### ### 0.0
2011-Jun-06 Mon 8 ### ### ### 333,555 0 ### ### 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu 8.23 8.23 ### ### 779,484 3,207,576 ### ### 0.0
2011-Jun-01 Wed 8.55 8.55 8.42 8.48 27.9 27.9 0.6
2011-May-31 Tue ### 8.71 ### 8.71 606,923 2,643,149 ### ### 0.6
2011-May-30 Mon ### ### 8.27 8.29 407,570 ### 31.7 31.7 0.6
2011-May-27 Fri ### 8.24 ### 8.24 1,096,952 4,519,442 ### ### 0.6
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### 8 7.79 7.84 956,354 ### 32.7 32.7 0.6
2011-May-24 Tue ### ### 7.71 7.8 1,055,225 ### ### ### 0.6
2011-May-23 Mon ### ### ### ### 44.2 44.2 0.0
2011-May-20 Fri ### ### 7.79 ### 27.0 27.0 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed 7.72 7.87 ### 7.81 308,480 ### ### ### 0.6
2011-May-17 Tue 7.5 7.8 7.45 7.76 459,155 3,501,056 90.6 90.6 0.6
2011-May-16 Mon 7.7 7.73 7.57 ### 720,520 5,511,978 ### ### 0.0
2011-May-13 Fri 7.75 7.83 ### 7.8 77.6 77.6 0.6
2011-May-12 Thu ### 8 7.84 ### 722,642 5,723,324 38.0 38.0 0.0
2011-May-11 Wed ### 8.23 ### 8.2 83.4 83.4 0.6
2011-May-10 Tue 7.89 ### 7.87 ### 82.6 82.6 0.0
2011-May-09 Mon ### ### 7.82 ### 435,081 ### ### ### 0.0
2011-May-06 Fri ### ### 7.78 7.85 16.4 16.4 ###
2011-May-05 Thu 7.73 8.21 7.7 ### 788,578 ### ### ### 0.0
2011-May-04 Wed 7.81 ### 7.57 ### 901,646 ### 84.3 84.3 0.0
2011-May-03 Tue ### ### 7.85 ### 75.9 75.9 0.0
2011-May-02 Mon ### ### 7.77 8 728,848 2,831,574 15.5 15.5 ###
2011-Apr-29 Fri ### ### ### ### 1,163,548 0 16.9 16.9 0.0
2011-Apr-28 Thu ### ### ### ### 1,143,847 0 ### ### 0.0
2011-Apr-27 Wed ### ### 7.83 ### 1,428,341 5,591,955 34.4 34.4 0.0
2011-Apr-21 Thu ### ### ### ### 696,086 0 83.6 83.6 0.0
2011-Apr-20 Wed 7.78 7.88 7.78 7.88 73.7 73.7 0.6
2011-Apr-19 Tue ### ### ### 7.7 1,528,681 0 16.6 16.6 0.6
2011-Apr-18 Mon 8 8.21 ### ### 1,040,741 4,272,241 ### ### 0.0
2011-Apr-15 Fri 7.85 8 7.72 7.72 21.0 21.0 ###
2011-Apr-14 Thu 7.75 7.82 7.59 ### ### ### 0.0
2011-Apr-13 Wed 7.75 7.85 7.57 7.79 ### ### ###
2011-Apr-12 Tue ### ### 7.79 7.84 20.0 20.0 0.6
2011-Apr-11 Mon ### ### ### ### 34.3 34.3 0.0
2011-Apr-08 Fri 8 ### ### 8 63.6 63.6 ###
2011-Apr-07 Thu ### ### 7.54 ### 2,416,184 ### ### ### 0.0
2011-Apr-06 Wed ### 7.45 ### 7.41 ### ### ###
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri 7 7.21 7 ### 2,116,978 15,041,128 ### ### 0.0
2011-Mar-31 Thu 7 ### ### 7 1,698,788 0 66.6 66.6 0.5
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue 7 ### ### ### 1,222,258 0 ### ### 0.0
2011-Mar-28 Mon 7.21 7.25 ### 7.2 424,521 1,538,888 38.7 38.7 0.5
2011-Mar-25 Fri 7.24 ### ### 7.21 25.5 25.5 ###
2011-Mar-24 Thu ### 7.26 ### 7.23 2,133,948 ### 71.9 71.9 ###
2011-Mar-23 Wed ### ### ### ### 22.7 22.7 0.0
2011-Mar-22 Tue 7.26 7.28 ### ### 1,600,644 5,826,344 ### ### 0.0
2011-Mar-21 Mon 7 ### 6.88 7.24 85.9 85.9 0.5
2011-Mar-18 Fri 6.73 ### 6.44 6.78 1,787,243 5,754,922 55.9 55.9 0.5
2011-Mar-17 Thu 6.48 ### ### ### 1,994,420 0 74.9 74.9 0.0
2011-Mar-16 Wed ### 6.4 ### ### ### ### 0.0
2011-Mar-15 Tue 6.42 6.55 ### 6.26 ### ### 0.4
2011-Mar-14 Mon ### 6.4 ### ### 78.6 78.6 0.0
2011-Mar-11 Fri 6.48 6.57 ### 6.51 1,270,151 4,172,446 ### ### ###
2011-Mar-10 Thu ### ### 6.58 ### 996,841 ### ### ### 0.0
2011-Mar-09 Wed 7.4 7.4 ### ### 9.2 9.2 0.0
2011-Mar-08 Tue ### 7.45 7.27 ### 69.3 69.3 0.0
2011-Mar-07 Mon 7.25 ### 7.22 7.24 44.5 44.5 0.5
2011-Mar-04 Fri ### 7.22 6.84 7.22 1,102,776 ### 87.5 87.5 0.5
2011-Mar-03 Thu 7 ### ### ### 28.6 28.6 0.0
2011-Mar-02 Wed ### ### 6.89 ### 80.3 80.3 0.0
2011-Mar-01 Tue ### ### ### ### 557,054 0 27.7 27.7 0.0
2011-Feb-28 Mon ### ### 7 ### 31.3 31.3 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### ### ### 0.0
2011-Feb-23 Wed ### ### ### ### 11.4 11.4 0.0
2011-Feb-22 Tue 7.42 7.45 ### ### 495,688 ### 37.9 37.9 0.0
2011-Feb-21 Mon ### 7.42 7.25 ### ### ### 0.0
2011-Feb-18 Fri ### 7.43 ### ### 634,320 ### 68.9 68.9 0.0
2011-Feb-17 Thu ### 7.29 ### 7.2 77.2 77.2 0.5
2011-Feb-16 Wed 7 ### ### ### 615,945 0 77.8 77.8 0.0
2011-Feb-15 Tue ### ### 6.87 ### 646,945 2,222,256 76.2 76.2 0.0
2011-Feb-14 Mon 7 7 6.87 ### 700,789 4,859,971 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 73.8 73.8 0.0
2011-Feb-09 Wed 7.23 ### ### ### 865,059 0 28.6 28.6 0.0
2011-Feb-08 Tue 7.2 7.23 ### ### ### ### 0.0
2011-Feb-07 Mon ### 7.46 7.21 7.23 ### ### ###
2011-Feb-04 Fri ### 7.28 ### 7.23 ### ### ###
2011-Feb-03 Thu 7 ### ### ### 27.8 27.8 0.0
2011-Feb-02 Wed ### ### ### 7 673,956 0 70.3 70.3 0.5
2011-Feb-01 Tue 6.72 ### 6.48 6.85 ### ### ###
2011-Jan-31 Mon ### 6.73 ### ### ### ### 0.0
2011-Jan-28 Fri ### 7 ### 6.54 1,838,425 6,434,487 ### ### 0.5
2011-Jan-27 Thu 6.87 ### 6.84 ### 1,178,771 ### ### ### 0.0
2011-Jan-25 Tue ### ### 6.86 ### ### ### 0.0
2011-Jan-24 Mon ### 7.29 ### ### 23.3 23.3 0.0
2011-Jan-21 Fri 7.54 7.54 ### ### ### ### 0.0
2011-Jan-20 Thu 7.55 7.75 7.54 ### 86.2 86.2 0.0
2011-Jan-19 Wed 7.55 7.75 7.48 7.72 876,571 6,675,088 ### ### ###
2011-Jan-18 Tue ### 7.49 ### 7.45 ### ### 0.5
2011-Jan-17 Mon 7.52 7.55 ### 7.4 ### ### 0.5
2011-Jan-14 Fri 7.43 7.59 ### 7.52 ### ### 0.5
2011-Jan-13 Thu 7.48 7.71 7.43 7.7 1,435,275 ### 81.8 81.8 0.6
2011-Jan-12 Wed ### ### ### 7.24 1,365,158 0 ### ### 0.5
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 6.71 6.78 ### ### 1,217,348 ### 27.2 27.2 0.0
2011-Jan-07 Fri 6.71 6.77 6.55 6.71 1,213,379 ### 73.3 73.3 ###
2011-Jan-06 Thu ### 6.48 ### 6.47 ### ### 0.5
2011-Jan-05 Wed 6.57 6.57 ### 6.42 1,281,250 ### ### ### 0.5
2011-Jan-04 Tue 6.45 6.71 6.45 ### 1,155,258 ### ### ### 0.0
2010-Dec-31 Fri 6.54 6.54 6.4 6.47 221,785 1,434,948 19.8 19.8 0.5
2010-Dec-30 Thu 6.57 ### 6.49 6.52 22.2 22.2 0.5
2010-Dec-29 Wed ### 6.57 6.26 6.57 85.0 85.0 ###
2010-Dec-24 Fri ### 6.4 6.23 6.26 242,272 1,529,947 ### ### 0.4
2010-Dec-23 Thu ### 6.45 ### ### 66.3 66.3 0.0
2010-Dec-22 Wed ### 6.45 ### ### 33.8 33.8 0.0
2010-Dec-21 Tue 6.45 6.48 ### 6.46 581,772 1,884,941 ### ### ###
2010-Dec-20 Mon 6.43 6.51 6.42 6.46 78.2 78.2 ###
2010-Dec-17 Fri 6.45 6.57 ### 6.5 ### ### 0.5
2010-Dec-16 Thu ### 6.75 6.48 6.5 ### ### 0.5
2010-Dec-15 Wed 6.59 6.74 6.56 6.74 1,249,844 ### 83.7 83.7 ###
2010-Dec-14 Tue 6.5 ### 6.46 ### ### ### 0.0
2010-Dec-13 Mon 6.4 6.59 6.4 6.46 ### ### ###
2010-Dec-10 Fri 6.59 ### 6.45 6.45 1,052,659 3,394,825 ### ### ###
2010-Dec-09 Thu 6.56 ### 6.55 ### ### ### 0.0
2010-Dec-08 Wed 6.7 6.76 ### 6.7 ### ### 0.5
2010-Dec-07 Tue 6.79 ### 6.74 6.8 1,223,824 4,124,286 67.2 67.2 0.5
2010-Dec-06 Mon 6.81 6.89 6.7 6.86 1,391,383 9,454,447 ### ### 0.5
2010-Dec-03 Fri ### ### 6.57 6.57 7.9 7.9 ###
2010-Dec-02 Thu 6.55 6.85 6.53 6.85 92.6 92.6 ###
2010-Dec-01 Wed 6.45 ### 6.4 6.48 ### ### 0.5
2010-Nov-30 Tue ### 6.53 ### 6.5 899,220 2,935,953 84.2 84.2 0.5
2010-Nov-29 Mon 6.44 6.44 ### ### 677,345 2,181,050 20.6 20.6 0.0
2010-Nov-26 Fri 6.49 6.49 6.43 6.44 353,040 ### 25.6 25.6 0.5
2010-Nov-25 Thu 6.47 6.53 6.42 6.53 478,522 3,098,429 75.6 75.6 ###
2010-Nov-24 Wed 6.5 ### 6.45 6.54 ### ### 0.5
2010-Nov-23 Tue ### 6.73 6.59 ### 43.4 43.4 0.0
2010-Nov-22 Mon ### 6.81 6.56 6.75 87.2 87.2 0.5
2010-Nov-19 Fri 6.58 ### 6.49 6.55 ### ### 0.5
2010-Nov-18 Thu ### 6.47 ### 6.4 89.0 89.0 0.5
2010-Nov-17 Wed 6.2 ### ### ### ### ### 0.0
2010-Nov-16 Tue 6.5 ### 6.48 6.57 ### ### ###
2010-Nov-15 Mon 6.54 6.58 6.42 6.51 32.9 32.9 ###
2010-Nov-12 Fri 6.45 6.83 6.44 ### 3,217,073 21,345,279 ### ### 0.0
2010-Nov-11 Thu 6.47 6.55 ### 6.52 926,842 ### ### ### 0.5
2010-Nov-10 Wed 6.41 6.42 ### 6.28 1,526,784 4,900,976 22.8 22.8 0.4
2010-Nov-09 Tue ### ### ### 6.57 94.7 94.7 ###
2010-Nov-08 Mon 5.89 ### 5.89 ### 77.3 77.3 0.0
2010-Nov-05 Fri 5.83 ### 5.83 5.89 73.5 73.5 ###
2010-Nov-04 Thu 5.56 5.72 5.53 ### 1,265,689 ### 80.2 80.2 0.0
2010-Nov-03 Wed 5.51 5.75 5.51 ### ### ### 0.0
2010-Nov-02 Tue ### 5.86 ### ### 4,197,122 ### 8.7 8.7 0.0
2010-Nov-01 Mon 5.71 ### 5.71 ### 1,521,548 ### ### ### 0.0
2010-Oct-29 Fri ### ### 5.54 5.57 ### ### 0.4
2010-Oct-28 Thu 5.48 5.58 5.44 5.57 617,749 ### ### ### 0.4
2010-Oct-27 Wed 5.57 5.59 5.45 5.47 ### ### ###
2010-Oct-26 Tue 5.45 ### 5.43 ### 1,386,041 ### ### ### 0.0
2010-Oct-25 Mon 5.29 5.5 5.26 5.42 79.4 79.4 0.4
2010-Oct-22 Fri ### ### ### 5.24 ### ### 0.4
2010-Oct-21 Thu 5.27 5.43 5.27 5.42 85.0 85.0 0.4
2010-Oct-20 Wed ### 5.25 ### ### 80.3 80.3 0.0
2010-Oct-19 Tue 5.44 5.47 ### ### 1,110,925 3,038,379 ### ### 0.0
2010-Oct-18 Mon 5.49 5.52 5.25 ### 528,251 ### 19.9 19.9 0.0
2010-Oct-15 Fri 5.5 5.53 5.46 5.51 1,008,750 5,543,081 65.7 65.7 ###
2010-Oct-14 Thu ### ### 5.59 ### 2,062,389 5,764,377 ### ### 0.0
2010-Oct-13 Wed 5.47 5.5 ### 5.42 ### ### 0.4
2010-Oct-12 Tue 5.57 ### ### 5.46 2,057,777 0 ### ### ###
2010-Oct-11 Mon ### ### ### ### 1,451,143 0 90.7 90.7 0.0
2010-Oct-08 Fri ### ### 5.21 5.25 19.9 19.9 0.4
2010-Oct-07 Thu ### ### ### 5.49 ### ### 0.4
2010-Oct-06 Wed ### ### ### 5.5 4,372,780 0 95.1 95.1 0.4
2010-Oct-05 Tue ### ### 4.87 ### 1,526,851 3,717,882 80.3 80.3 0.0
2010-Oct-04 Mon ### ### 4.87 ### 84.2 84.2 0.0
2010-Oct-01 Fri ### ### 4.8 4.87 1,201,422 ### 27.0 27.0 0.3
2010-Sep-30 Thu ### ### 4.83 4.89 1,786,025 4,313,250 ### ### ###
2010-Sep-29 Wed 4.72 ### ### ### 2,038,251 0 ### ### 0.0
2010-Sep-28 Tue 4.7 4.73 ### 4.7 ### ### 0.3
2010-Sep-27 Mon ### 4.77 ### ### 2,827,948 6,744,655 ### ### 0.0
2010-Sep-24 Fri ### ### 4.56 4.56 1,567,546 ### ### ### 0.3
2010-Sep-23 Thu ### 4.73 ### ### 1,046,156 2,474,158 ### ### 0.0
2010-Sep-22 Wed ### 4.75 ### 4.7 1,328,577 3,155,370 ### ### 0.3
2010-Sep-21 Tue 4.83 4.83 ### ### 14.9 14.9 0.0
2010-Sep-20 Mon 4.76 4.84 4.76 4.84 981,654 ### 82.6 82.6 0.3
2010-Sep-17 Fri 4.72 4.88 4.71 4.81 76.8 76.8 ###
2010-Sep-16 Thu 4.79 4.85 ### 4.72 1,329,526 ### ### ### 0.3
2010-Sep-15 Wed 4.74 4.87 4.71 4.85 84.1 84.1 ###
2010-Sep-14 Tue 4.48 4.73 4.45 4.7 92.9 92.9 0.3
2010-Sep-13 Mon 4.59 4.59 4.46 4.5 996,471 ### 16.9 16.9 ###
2010-Sep-10 Fri 4.55 4.59 4.49 4.57 ### ### ###
2010-Sep-09 Thu 4.53 ### 4.45 4.52 1,080,389 ### ### ### 0.3
2010-Sep-08 Wed 4.43 4.48 4.4 4.41 ### ### ###
2010-Sep-07 Tue 4.5 4.5 ### ### 14.5 14.5 0.0
2010-Sep-06 Mon 4.41 4.55 ### 4.48 1,043,644 ### ### ### ###
2010-Sep-03 Fri 4.25 4.44 4.24 4.41 ### ### ###
2010-Sep-02 Thu 4.28 4.28 ### 4.25 ### ### ###
2010-Sep-01 Wed ### ### ### 4.25 88.4 88.4 ###
2010-Aug-31 Tue ### ### 4 4 21.0 21.0 0.3
2010-Aug-30 Mon ### ### ### ### 23.5 23.5 0.0
2010-Aug-27 Fri ### ### 3.88 ### 440,178 853,945 ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 537,625 0 68.1 68.1 0.0
2010-Aug-25 Wed ### ### 3.88 ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 29.7 29.7 0.0
2010-Aug-23 Mon 3.83 ### 3.78 ### 2,286,673 ### 95.9 95.9 0.0
2010-Aug-20 Fri 3.83 3.84 3.73 3.73 1,330,977 5,037,747 13.8 13.8 ###
2010-Aug-19 Thu ### ### ### ### 1,224,585 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 861,655 0 ### ### 0.0
2010-Aug-17 Tue ### ### 3.88 ### ### ### 0.0
2010-Aug-16 Mon 3.81 ### 3.8 ### 1,252,587 ### 84.7 84.7 0.0
2010-Aug-13 Fri 3.83 3.86 3.73 3.78 1,469,180 ### ### ### 0.3
2010-Aug-12 Thu ### 3.76 ### 3.7 81.6 81.6 0.3
2010-Aug-11 Wed 3.8 3.83 ### ### ### ### 0.0
2010-Aug-10 Tue 3.83 3.83 3.8 3.82 631,880 2,410,622 ### ### 0.3
2010-Aug-09 Mon ### ### 3.8 3.85 16.2 16.2 0.3
2010-Aug-06 Fri ### ### ### 4 ### ### 0.3
2010-Aug-05 Thu ### ### ### ### 1,022,956 0 ### ### 0.0
2010-Aug-04 Wed 4 ### ### 4 679,345 0 ### ### 0.3
2010-Aug-03 Tue ### ### ### 4 ### ### 0.3
2010-Aug-02 Mon ### ### ### ### 506,472 0 ### ### 0.0
2010-Jul-30 Fri ### ### 3.8 3.88 ### ### 0.3
2010-Jul-29 Thu 3.84 ### 3.84 ### 80.0 80.0 0.0
2010-Jul-28 Wed ### ### 3.84 3.87 642,824 1,234,222 ### ### ###
2010-Jul-27 Tue ### ### ### ### 17.1 17.1 0.0
2010-Jul-26 Mon ### ### ### ### 631,725 0 71.6 71.6 0.0
2010-Jul-23 Fri ### ### ### ### 648,979 0 ### ### 0.0
2010-Jul-22 Thu 4 ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### 3.85 ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### 3.86 ### 332,220 641,184 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 626,081 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 71.1 71.1 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### 4 ### 533,370 1,066,740 ### ### 0.0
2010-Jul-09 Fri 3.87 ### 3.81 3.89 ### ### 0.3
2010-Jul-08 Thu 3.86 ### 3.82 3.86 70.4 70.4 0.3
2010-Jul-07 Wed 3.87 ### 3.72 3.76 720,442 1,340,022 15.9 15.9 0.3
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 564,021 0 75.4 75.4 0.0
2010-Jul-02 Fri 3.75 3.87 3.72 3.8 78.4 78.4 ###
2010-Jul-01 Thu ### ### 3.8 ### 1,044,686 ### ### ### 0.0
2010-Jun-30 Wed 4 ### 3.88 ### ### ### 0.0
2010-Jun-29 Tue 4.22 ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 16.0 16.0 0.0
2010-Jun-25 Fri 4.46 4.49 4.4 4.4 267,786 ### 27.0 27.0 0.3
2010-Jun-24 Thu 4.5 4.57 4.48 4.49 ### ### ###
2010-Jun-23 Wed 4.47 4.47 4.4 4.44 469,180 ### 36.9 36.9 0.3
2010-Jun-22 Tue 4.5 ### 4.47 4.53 612,877 1,369,780 ### ### ###
2010-Jun-21 Mon 4.5 4.54 4.46 4.54 479,271 ### 73.5 73.5 0.3
2010-Jun-18 Fri ### 4.45 ### 4.45 1,039,458 ### 75.5 75.5 0.3
2010-Jun-17 Thu ### 4.44 ### ### 769,953 ### 77.9 77.9 0.0
2010-Jun-16 Wed 4.45 4.48 ### ### ### ### 0.0
2010-Jun-15 Tue 4.29 4.47 4.29 4.42 588,988 ### ### ### 0.3
2010-Jun-11 Fri 4.55 4.57 4.28 ### 1,552,746 ### 5.5 5.5 0.0
2010-Jun-10 Thu ### ### 4.53 4.54 1,251,989 2,835,755 ### ### 0.3
2010-Jun-09 Wed ### ### 4.58 ### 1,143,781 2,619,258 32.8 32.8 0.0
2010-Jun-08 Tue ### 4.7 ### ### 79.7 79.7 0.0
2010-Jun-07 Mon 4.5 ### 4.48 4.57 85.1 85.1 ###
2010-Jun-04 Fri ### 4.7 4.55 4.59 778,126 ### 16.9 16.9 0.3
2010-Jun-03 Thu ### 4.72 ### 4.71 ### ### ###
2010-Jun-02 Wed ### 4.77 ### ### 77.9 77.9 0.0
2010-Jun-01 Tue ### ### 4.54 ### 78.1 78.1 0.0
2010-May-31 Mon ### 4.73 4.58 ### 796,323 3,706,883 69.5 69.5 0.0
2010-May-28 Fri ### ### 4.54 ### 24.5 24.5 0.0
2010-May-27 Thu 4.45 ### 4.45 4.59 901,156 2,005,072 ### ### 0.3
2010-May-26 Wed 4.59 ### 4.4 4.42 735,154 ### 14.9 14.9 0.3
2010-May-25 Tue 4.57 ### 4.5 4.5 1,026,072 ### 42.9 42.9 ###
2010-May-24 Mon 4.4 4.58 4.4 4.58 384,826 ### 87.8 87.8 0.3
2010-May-21 Fri ### 4.4 ### 4.4 ### ### 0.3
2010-May-20 Thu 4.4 4.44 4.21 ### 1,781,886 7,706,656 47.9 47.9 0.0
2010-May-19 Wed 4.71 4.71 4.4 4.51 17.0 17.0 0.3
2010-May-18 Tue 4.88 4.88 4.77 4.81 863,171 ### ### ### ###
2010-May-17 Mon 4.76 4.89 4.76 4.8 87.1 87.1 0.3
2010-May-14 Fri 4.78 4.87 4.7 4.85 1,037,485 ### 79.0 79.0 ###
2010-May-13 Thu ### 4.81 ### 4.79 1,335,857 ### ### ### 0.3
2010-May-12 Wed 4.57 ### 4.57 ### 744,223 1,700,549 74.1 74.1 0.0
2010-May-11 Tue 4.4 4.55 4.4 4.49 535,880 ### ### ### ###
2010-May-10 Mon 4.46 4.48 ### ### ### ### 0.0
2010-May-07 Fri 4.5 ### ### 4.48 807,588 0 ### ### ###
2010-May-06 Thu 4.44 ### ### 4.59 ### ### 0.3
2010-May-05 Wed ### 4.56 ### 4.53 ### ### ###
2010-May-04 Tue 4.7 4.76 ### ### ### ### 0.0
2010-May-03 Mon 4.7 4.73 ### 4.7 ### ### 0.3
2010-Apr-30 Fri 4.7 4.73 ### 4.72 ### ### 0.3
2010-Apr-29 Thu ### ### 4.58 ### 629,546 ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### 4.57 ### 628,654 1,436,474 69.0 69.0 0.0
2010-Apr-27 Tue ### 4.71 ### ### 1,049,943 ### ### ### 0.0
2010-Apr-23 Fri ### ### 4.46 4.51 773,076 1,723,959 17.1 17.1 0.3
2010-Apr-22 Thu ### ### 4.57 ### ### ### 0.0
2010-Apr-21 Wed 4.49 4.52 4.47 4.51 ### ### 0.3
2010-Apr-20 Tue ### 4.5 ### 4.45 80.0 80.0 0.3
2010-Apr-19 Mon ### 4.42 ### 4.4 789,357 1,744,478 ### ### 0.3
2010-Apr-16 Fri 4.49 4.5 4.42 4.45 ### ### 0.3
2010-Apr-15 Thu 4.41 4.41 ### 4.41 ### ### ###
2010-Apr-14 Wed 4.25 ### 4.25 ### 87.1 87.1 0.0
2010-Apr-13 Tue ### ### ### 4.2 85.9 85.9 ###
2010-Apr-12 Mon ### 4.2 ### ### ### ### 0.0
2010-Apr-09 Fri ### 4.2 ### ### ### ### 0.0
2010-Apr-08 Thu ### 4.2 ### ### 715,858 ### 33.8 33.8 0.0
2010-Apr-07 Wed 4 ### ### ### 964,458 0 86.3 86.3 0.0
2010-Apr-06 Tue ### 4 ### ### ### ### 0.0
2010-Apr-01 Thu ### 4 3.89 4 1,688,526 ### 68.7 68.7 0.3
2010-Mar-31 Wed 3.8 3.83 3.76 3.79 321,846 ### 34.9 34.9 ###
2010-Mar-30 Tue 3.85 3.86 3.8 3.8 238,446 913,248 ### ### ###
2010-Mar-29 Mon ### ### 3.83 3.87 623,125 1,193,284 18.1 18.1 ###
2010-Mar-26 Fri ### ### 3.83 ### 676,781 ### ### ### 0.0
2010-Mar-25 Thu 3.86 ### 3.71 3.89 ### ### 0.3
2010-Mar-24 Wed ### ### 3.85 3.85 487,386 ### ### ### 0.3
2010-Mar-23 Tue ### ### ### ### 1,670,872 0 ### ### 0.0
2010-Mar-22 Mon ### ### 3.86 4 1,076,354 ### ### ### 0.3
2010-Mar-19 Fri 3.8 ### 3.8 ### 1,154,143 2,192,871 ### ### 0.0
2010-Mar-18 Thu 3.8 ### 3.77 ### 1,053,944 1,986,684 87.4 87.4 0.0
2010-Mar-17 Wed 3.55 3.76 3.55 3.72 930,172 3,399,778 93.0 93.0 0.3
2010-Mar-16 Tue 3.58 ### 3.52 3.55 380,678 ### 28.5 28.5 ###
2010-Mar-15 Mon ### ### 3.55 ### 4.0 4.0 0.0
2010-Mar-12 Fri ### 4 ### 4 ### ### 0.3
2010-Mar-11 Thu ### ### ### ### 522,223 0 ### ### 0.0
2010-Mar-10 Wed ### ### ### 4 70.9 70.9 0.3
2010-Mar-09 Tue ### ### ### 4 ### ### 0.3
2010-Mar-08 Mon ### ### ### ### 21.5 21.5 0.0
2010-Mar-05 Fri ### ### 3.89 ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 1,436,728 0 26.3 26.3 0.0
2010-Mar-03 Wed 3.86 ### 3.85 ### 3,093,982 ### ### ### 0.0
2010-Mar-02 Tue 3.85 3.85 3.8 3.83 493,241 1,886,646 32.6 32.6 ###
2010-Mar-01 Mon 3.77 3.85 3.77 3.8 73.8 73.8 ###
2010-Feb-26 Fri 3.7 3.78 ### 3.7 475,984 ### ### ### 0.3
2010-Feb-25 Thu ### 3.78 ### ### 1,263,957 2,388,878 46.0 46.0 0.0
2010-Feb-24 Wed 3.46 ### 3.42 ### 2,701,742 4,619,978 ### ### 0.0
2010-Feb-23 Tue 3.57 ### 3.43 3.5 269,773 ### 20.6 20.6 0.3
2010-Feb-22 Mon 3.56 ### 3.56 3.58 71.6 71.6 0.3
2010-Feb-19 Fri 3.56 3.59 3.42 3.59 456,626 1,600,474 ### ### ###
2010-Feb-18 Thu 3.52 3.59 3.4 3.54 77.5 77.5 0.3
2010-Feb-17 Wed ### 3.53 ### 3.46 85.2 85.2 0.2
2010-Feb-16 Tue ### 3.43 3.25 3.29 322,651 1,077,654 ### ### ###
2010-Feb-15 Mon ### 3.4 3.26 3.28 ### ### 0.2
2010-Feb-12 Fri 3.42 3.45 ### 3.4 585,325 1,009,685 29.1 29.1 0.2
2010-Feb-11 Thu ### ### ### ### 576,546 0 92.4 92.4 0.0
2010-Feb-10 Wed ### 3.27 ### 3.26 93.4 93.4 0.2
2010-Feb-09 Tue ### ### ### ### 404,325 0 ### ### 0.0
2010-Feb-08 Mon ### ### 3 ### 26.5 26.5 0.0
2010-Feb-05 Fri ### ### ### ### 81.1 81.1 0.0
2010-Feb-04 Thu ### 3.41 3.2 3.24 24.6 24.6 ###
2010-Feb-03 Wed 3.28 3.45 3.26 ### 74.1 74.1 0.0
2010-Feb-02 Tue ### ### ### 3.22 651,087 0 89.3 89.3 0.2
2010-Feb-01 Mon ### 3 2.82 2.89 456,380 ### 33.9 33.9 ###
2010-Jan-29 Fri ### ### ### ### 394,127 0 43.6 43.6 0.0
2010-Jan-28 Thu ### ### ### ### 497,226 0 ### ### 0.0
2010-Jan-27 Wed ### ### 3.2 3.23 33.0 33.0 ###
2010-Jan-25 Mon 3.29 3.43 3.25 3.4 296,124 989,054 86.2 86.2 0.2
2010-Jan-22 Fri ### 3.4 3.26 ### 30.3 30.3 0.0
2010-Jan-21 Thu ### 3.48 ### 3.43 ### ### 0.2
2010-Jan-20 Wed 3.45 3.51 ### ### 21.2 21.2 0.0
2010-Jan-19 Tue 3.5 3.5 3.4 3.43 501,624 ### ### ### 0.2
2010-Jan-18 Mon ### 3.54 ### 3.53 849,170 ### 93.7 93.7 0.3
2010-Jan-15 Fri 3.25 ### ### ### 706,088 0 ### ### 0.0
2010-Jan-14 Thu ### 3.41 3.28 ### 499,072 ### 24.4 24.4 0.0
2010-Jan-13 Wed 3.42 3.45 ### ### 17.1 17.1 0.0
2010-Jan-12 Tue 3.56 ### 3.56 3.57 260,384 463,483 76.1 76.1 0.3
2010-Jan-11 Mon 3.5 3.59 3.5 3.59 409,981 1,453,382 ### ### ###
2010-Jan-08 Fri ### ### 3.44 3.47 8.6 8.6 0.2
2010-Jan-07 Thu 3.79 3.8 ### ### 6.4 6.4 0.0
2010-Jan-06 Wed 3.76 3.81 3.72 3.77 147,374 ### ### ### ###
2010-Jan-05 Tue 3.76 3.79 3.7 3.76 202,083 ### ### ### 0.3
2010-Jan-04 Mon ### 3.71 ### ### 84.4 84.4 0.0
2009-Dec-31 Thu ### 3.77 ### 3.72 59,057 111,322 ### ### 0.3
2009-Dec-30 Wed ### 3.7 ### ### 72.0 72.0 0.0
2009-Dec-29 Tue 3.56 3.75 3.56 3.7 89.7 89.7 0.3
2009-Dec-24 Thu ### ### 3.5 3.57 13.1 13.1 0.3
2009-Dec-23 Wed 3.54 ### 3.49 ### ### ### 0.0
2009-Dec-22 Tue ### 3.5 ### 3.5 339,089 ### ### ### 0.3
2009-Dec-21 Mon 3.45 3.48 3.26 ### 20.0 20.0 0.0
2009-Dec-18 Fri 3.7 3.7 3.46 3.55 747,284 2,675,276 9.8 9.8 ###
2009-Dec-17 Thu 3.8 ### 3.75 3.8 693,347 1,300,025 ### ### ###
2009-Dec-16 Wed 3.8 ### 3.76 3.76 171,548 ### ### ### 0.3
2009-Dec-15 Tue ### 4 3.82 3.82 ### ### 0.3
2009-Dec-14 Mon 3.81 ### 3.81 ### 94.3 94.3 0.0
2009-Dec-11 Fri 3.75 3.86 3.75 3.81 ### ### 0.3
2009-Dec-10 Thu 3.86 ### 3.75 3.77 211,853 397,224 ### ### ###
2009-Dec-09 Wed 3.8 ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### 3.84 ### 506,125 ### ### ### 0.0
2009-Dec-07 Mon ### ### 3.78 ### ### ### 0.0
2009-Dec-04 Fri 4.2 4.22 ### ### ### ### 0.0
2009-Dec-03 Thu 4.27 4.29 4.25 4.28 312,420 ### ### ### 0.3
2009-Dec-02 Wed 4.25 4.28 ### 4.25 69.2 69.2 ###
2009-Dec-01 Tue 4.24 4.25 ### 4.24 348,641 ### ### ### 0.3
2009-Nov-30 Mon 4 4.25 4 4.2 ### ### ###
2009-Nov-27 Fri ### ### ### 4 26.5 26.5 0.3
2009-Nov-26 Thu 4.2 4.29 ### 4.2 73.8 73.8 ###
2009-Nov-25 Wed 4.25 4.26 ### ### 311,558 ### ### ### 0.0
2009-Nov-24 Tue ### ### 4.22 4.27 20.2 20.2 ###
2009-Nov-23 Mon ### ### 4.21 4.29 ### ### ###
2009-Nov-20 Fri ### ### ### 4.27 564,353 0 31.5 31.5 ###
2009-Nov-19 Thu 4.2 4.4 4.2 ### ### ### 0.0
2009-Nov-18 Wed 4.28 ### ### 4.2 577,558 0 22.4 22.4 ###
2009-Nov-17 Tue ### 4.21 ### 4.21 692,143 ### ### ### ###
2009-Nov-16 Mon ### ### ### ### 848,341 0 83.5 83.5 0.0
2009-Nov-13 Fri ### ### 3.89 ### ### ### 0.0
2009-Nov-12 Thu ### ### 3.89 ### 748,376 ### ### ### 0.0
2009-Nov-11 Wed 4 4 3.88 3.89 15.8 15.8 0.3
2009-Nov-10 Tue ### ### 3.88 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 1,243,627 0 94.5 94.5 0.0
2009-Nov-06 Fri 3.7 3.7 3.56 ### 16.8 16.8 0.0
2009-Nov-05 Thu ### 3.7 3.59 ### 77.0 77.0 0.0
2009-Nov-04 Wed 3.56 ### 3.5 ### 454,243 794,925 79.8 79.8 0.0
2009-Nov-03 Tue ### 3.5 ### 3.44 90.3 90.3 0.2
2009-Nov-02 Mon 3.2 ### ### 3.27 79.4 79.4 ###
2009-Oct-30 Fri ### ### 3.22 ### 384,281 ### 23.2 23.2 0.0
2009-Oct-29 Thu ### ### ### 3.22 511,448 0 ### ### 0.2
2009-Oct-28 Wed 3.47 3.47 ### ### 194,177 ### ### ### 0.0
2009-Oct-27 Tue 3.5 3.51 ### 3.4 330,379 ### 23.5 23.5 0.2
2009-Oct-26 Mon ### 3.52 ### 3.48 ### ### 0.2
2009-Oct-23 Fri 3.46 3.48 ### ### ### ### 0.0
2009-Oct-22 Thu 3.53 3.53 ### 3.47 ### ### 0.2
2009-Oct-21 Wed 3.58 3.58 3.5 3.53 ### ### 0.3
2009-Oct-20 Tue 3.51 ### 3.51 3.59 369,159 647,874 82.1 82.1 ###
2009-Oct-19 Mon 3.56 3.59 3.5 3.56 72.5 72.5 0.3
2009-Oct-16 Fri 3.55 ### 3.51 3.57 ### ### 0.3
2009-Oct-15 Thu 3.7 3.7 3.52 3.58 ### ### 0.3
2009-Oct-14 Wed 3.71 3.75 ### 3.7 1,189,776 ### 27.7 27.7 0.3
2009-Oct-13 Tue 3.57 3.75 3.54 3.71 88.2 88.2 ###
2009-Oct-12 Mon 3.5 3.55 3.4 3.5 ### ### 0.3
2009-Oct-09 Fri 3.5 3.58 ### 3.45 27.2 27.2 ###
2009-Oct-08 Thu 3.42 3.48 3.26 ### ### ### 0.0
2009-Oct-07 Wed 3.51 3.59 3.45 3.48 1,996,789 ### ### ### 0.2
2009-Oct-06 Tue 3.4 3.5 3.4 3.45 81.6 81.6 ###
2009-Oct-05 Mon 3.28 ### 3.23 ### 1,329,851 ### ### ### 0.0
2009-Oct-02 Fri ### 3.4 3.27 3.27 ### ### ###
2009-Oct-01 Thu 3.29 ### 3.28 ### 126,588 ### 79.7 79.7 0.0
2009-Sep-30 Wed 3.25 3.29 3.22 3.26 ### ### 0.2
2009-Sep-29 Tue ### 3.29 ### ### 86.4 86.4 0.0
2009-Sep-28 Mon 3.27 3.27 3 ### 10.7 10.7 0.0
2009-Sep-25 Fri ### 3.4 ### ### 246,026 418,244 ### ### 0.0
2009-Sep-24 Thu 3.54 3.56 3.46 3.49 543,945 1,909,246 ### ### ###
2009-Sep-23 Wed 3.47 ### 3.44 3.57 348,220 ### ### ### 0.3
2009-Sep-22 Tue 3.4 3.45 ### 3.4 153,276 ### ### ### 0.2
2009-Sep-21 Mon 3.55 ### 3.44 3.48 ### ### 0.2
2009-Sep-18 Fri 3.56 ### 3.52 ### 373,754 ### ### ### 0.0
2009-Sep-17 Thu 3.5 ### 3.5 3.54 620,343 ### ### ### 0.3
2009-Sep-16 Wed 3.25 3.43 3.25 3.42 90.6 90.6 0.2
2009-Sep-15 Tue 3.4 3.44 3.27 ### 562,285 ### ### ### 0.0
2009-Sep-14 Mon ### ### 3.23 ### 465,256 751,388 ### ### 0.0
2009-Sep-11 Fri 3.25 ### ### ### 545,076 0 82.0 82.0 0.0
2009-Sep-10 Thu 3.26 ### 3.2 3.25 779,428 1,247,084 30.4 30.4 0.2
2009-Sep-09 Wed 3 3.28 ### 3.24 1,346,775 ### ### ### ###
2009-Sep-08 Tue 2.83 ### 2.81 ### 926,689 ### ### ### 0.0
2009-Sep-07 Mon 2.71 2.8 2.71 2.78 226,842 624,949 83.5 83.5 0.2
2009-Sep-04 Fri 2.75 2.81 2.72 2.74 32.4 32.4 0.2
2009-Sep-03 Thu ### 2.75 ### 2.7 ### ### 0.2
2009-Sep-02 Wed 2.58 ### 2.52 2.56 ### ### 0.2
2009-Sep-01 Tue 2.53 2.59 2.45 2.59 82.8 82.8 0.2
2009-Aug-31 Mon ### ### 2.56 2.58 190,358 243,658 ### ### 0.2
2009-Aug-28 Fri ### ### 2.56 2.58 ### ### 0.2
2009-Aug-27 Thu ### ### ### ### 29.9 29.9 0.0
2009-Aug-26 Wed ### ### 2.55 ### 66.4 66.4 0.0
2009-Aug-25 Tue ### ### 2.53 2.54 216,086 273,348 12.4 12.4 ###
2009-Aug-24 Mon ### ### 2.59 ### 256,883 ### 69.7 69.7 0.0
2009-Aug-21 Fri 2.5 2.53 2.49 2.51 228,983 574,747 82.4 82.4 ###
2009-Aug-20 Thu ### ### 2.46 2.52 357,622 439,875 18.7 18.7 ###
2009-Aug-19 Wed ### 2.75 2.54 2.54 ### ### ###
2009-Aug-18 Tue 2.7 2.7 ### ### 216,743 ### 27.0 27.0 0.0
2009-Aug-17 Mon 2.76 2.77 2.7 2.76 ### ### 0.2
2009-Aug-14 Fri 2.84 2.84 2.72 2.78 21.3 21.3 0.2
2009-Aug-13 Thu 2.74 2.78 2.74 2.78 68.5 68.5 0.2
2009-Aug-12 Wed 2.7 2.82 ### 2.75 78.5 78.5 ###
2009-Aug-11 Tue ### ### 2.57 ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### 2.73 ### ### 72.2 72.2 0.0
2009-Aug-06 Thu 2.73 2.78 ### 2.75 155,946 ### 69.2 69.2 ###
2009-Aug-05 Wed ### 2.73 2.55 2.73 ### ### ###
2009-Aug-04 Tue ### 2.8 ### ### 305,477 ### ### ### 0.0
2009-Aug-03 Mon 2.77 2.79 ### 2.7 15.4 15.4 0.2
2009-Jul-31 Fri ### ### ### ### 71.4 71.4 0.0
2009-Jul-30 Thu 2.52 ### 2.45 ### 404,379 ### ### ### 0.0
2009-Jul-29 Wed ### ### 2.4 2.54 17.3 17.3 ###
2009-Jul-28 Tue 2.73 2.73 ### ### 239,346 ### ### ### 0.0
2009-Jul-27 Mon 2.8 2.85 2.71 2.73 171,642 ### 18.3 18.3 ###
2009-Jul-24 Fri 2.8 2.89 2.77 2.8 295,643 ### 70.6 70.6 0.2
2009-Jul-23 Thu 2.75 2.79 2.73 2.75 334,188 922,358 ### ### ###
2009-Jul-22 Wed 2.59 2.75 2.56 2.7 351,786 ### ### ### 0.2
2009-Jul-21 Tue ### ### 2.55 2.59 264,878 ### 23.7 23.7 0.2
2009-Jul-20 Mon ### ### 2.57 2.59 128,429 ### 23.3 23.3 0.2
2009-Jul-17 Fri 2.71 2.71 2.51 ### 480,555 1,254,248 ### ### 0.0
2009-Jul-16 Thu ### 2.7 2.56 2.7 89.5 89.5 0.2
2009-Jul-15 Wed 2.52 2.58 2.52 2.56 343,727 ### 74.1 74.1 0.2
2009-Jul-14 Tue 2.41 2.53 2.41 2.5 ### ### 0.2
2009-Jul-13 Mon 2.4 2.45 ### 2.42 388,984 ### 85.2 85.2 0.2
2009-Jul-10 Fri 2.47 2.48 2.4 2.48 69.2 69.2 0.2
2009-Jul-09 Thu ### 2.45 ### 2.45 688,274 ### ### ### 0.2
2009-Jul-08 Wed 2.54 2.55 ### 2.43 12.3 12.3 ###
2009-Jul-07 Tue ### 2.77 2.57 ### 2,124,178 5,671,555 77.9 77.9 0.0
2009-Jul-06 Mon 2.5 ### 2.5 ### 93.0 93.0 0.0
2009-Jul-03 Fri 2.45 2.5 2.42 2.49 149,058 366,682 ### ### 0.2
2009-Jul-02 Thu 2.51 2.57 2.49 2.53 76.4 76.4 ###
2009-Jul-01 Wed ### ### ### 2.45 1,064,757 0 91.7 91.7 0.2
2009-Jun-30 Tue 2.21 ### 2.21 2.22 205,781 227,388 ### ### 0.2
2009-Jun-29 Mon ### 2.22 ### 2.2 134,152 ### ### ### 0.2
2009-Jun-26 Fri ### ### ### ### 389,641 0 20.8 20.8 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 145,470 0 21.7 21.7 0.0
2009-Jun-23 Tue ### ### ### ### 361,370 0 80.6 80.6 0.0
2009-Jun-22 Mon 2.2 2.24 ### ### 40.3 40.3 0.0
2009-Jun-19 Fri ### ### ### ### 94.1 94.1 0.0
2009-Jun-18 Thu 2 ### ### ### 244,025 0 85.0 85.0 0.0
2009-Jun-17 Wed ### ### ### 2 324,177 0 ### ### 0.1
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 222,883 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 78.7 78.7 0.0
2009-Jun-09 Tue ### ### 1.955 ### ### ### 0.0
2009-Jun-05 Fri 2 ### 1.985 2 231,873 ### 69.9 69.9 0.1
2009-Jun-04 Thu 1.955 ### ### ### ### ### 0.0
2009-Jun-03 Wed 1.975 1.975 1.875 ### 355,221 ### 20.5 20.5 0.0
2009-Jun-02 Tue ### ### ### ### 13.5 13.5 0.0
2009-Jun-01 Mon ### ### 2 2 ### ### 0.1
2009-May-29 Fri ### 2 ### 2 1,515,189 1,515,189 88.6 88.6 0.1
2009-May-28 Thu 1.88 ### 1.88 ### 496,145 466,376 ### ### 0.0
2009-May-27 Wed 1.85 ### 1.82 1.85 224,988 ### ### ### 0.1
2009-May-26 Tue 1.745 1.85 1.74 1.84 91.8 91.8 ###
2009-May-25 Mon 1.75 1.775 1.7 1.72 551,252 ### 25.9 25.9 0.1
2009-May-22 Fri ### 1.725 ### 1.725 ### ### ###
2009-May-21 Thu ### ### ### 1.685 ### ### ###
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 388,721 0 25.6 25.6 0.0
2009-May-18 Mon ### ### ### ### 94,752 0 86.0 86.0 0.0
2009-May-15 Fri 1.625 ### ### ### 102,859 0 32.6 32.6 0.0
2009-May-14 Thu ### ### ### 1.625 33.6 33.6 ###
2009-May-13 Wed ### 1.675 ### ### 330,841 277,079 72.4 72.4 0.0
2009-May-12 Tue ### ### 1.55 ### 159,221 ### ### ### 0.0
2009-May-11 Mon ### ### ### 1.675 146,746 0 74.9 74.9 ###
2009-May-08 Fri ### ### ### ### 68.5 68.5 0.0
2009-May-07 Thu ### ### 1.58 ### 227,946 180,077 ### ### 0.0
2009-May-06 Wed ### ### ### ### 155,945 0 76.1 76.1 0.0
2009-May-05 Tue ### ### 1.57 1.59 ### ### ###
2009-May-04 Mon 1.59 ### 1.545 ### 19,125 14,774 ### ### 0.0
2009-May-01 Fri 1.56 ### 1.52 1.555 32,447 24,659 30.7 30.7 ###
2009-Apr-30 Thu 1.56 1.58 ### 1.55 326,927 258,272 26.3 26.3 ###
2009-Apr-29 Wed 1.545 1.585 1.545 1.55 167,147 261,585 ### ### ###
2009-Apr-28 Tue 1.59 ### 1.555 ### 24.4 24.4 0.0
2009-Apr-27 Mon 1.585 1.625 1.585 ### ### ### 0.0
2009-Apr-24 Fri ### ### ### 1.56 726,346 0 16.6 16.6 ###
2009-Apr-23 Thu 1.625 1.625 ### ### 214,286 ### 12.2 12.2 0.0
2009-Apr-22 Wed ### 1.655 ### ### 17.8 17.8 0.0
2009-Apr-21 Tue ### ### 1.585 1.625 ### ### ###
2009-Apr-20 Mon 1.59 1.59 1.55 1.55 ### ### ###
2009-Apr-17 Fri ### ### 1.585 ### 377,685 ### 18.8 18.8 0.0
2009-Apr-16 Thu 1.56 1.655 1.54 1.585 347,875 ### 73.1 73.1 ###
2009-Apr-15 Wed 1.54 1.575 1.525 1.54 65.2 65.2 ###
2009-Apr-14 Tue 1.59 ### 1.52 1.52 198,642 ### 9.7 9.7 0.1
2009-Apr-09 Thu ### ### 1.56 1.56 173,758 ### ### ### ###
2009-Apr-08 Wed ### ### 1.53 ### 258,589 197,820 ### ### 0.0
2009-Apr-07 Tue 1.49 ### 1.43 1.555 654,740 ### 89.8 89.8 ###
2009-Apr-06 Mon ### ### 1.55 1.55 14.8 14.8 ###
2009-Apr-03 Fri ### 1.745 ### ### 67.3 67.3 0.0
2009-Apr-02 Thu 1.72 1.75 ### 1.73 265,174 232,027 ### ### ###
2009-Apr-01 Wed 1.8 1.8 1.73 1.75 ### ### 0.1
2009-Mar-31 Tue 1.8 ### 1.785 1.8 646,081 576,627 ### ### 0.1
2009-Mar-30 Mon 1.75 ### 1.75 1.81 437,228 382,574 ### ### ###
2009-Mar-27 Fri 1.79 ### 1.78 1.82 ### ### ###
2009-Mar-26 Thu 1.7 1.75 ### ### 5,198,779 ### ### ### 0.0
2009-Mar-25 Wed ### 1.725 ### ### ### ### 0.0
2009-Mar-24 Tue 1.745 1.745 ### ### 18.7 18.7 0.0
2009-Mar-23 Mon ### 1.755 ### 1.75 562,145 493,282 ### ### 0.1
2009-Mar-20 Fri 1.52 ### 1.5 ### 746,049 ### 93.3 93.3 0.0
2009-Mar-19 Thu 1.49 1.53 1.47 1.5 519,920 779,880 71.3 71.3 0.1
2009-Mar-18 Wed 1.53 1.54 1.49 1.54 ### ### ###
2009-Mar-17 Tue 1.5 1.545 ### 1.545 ### ### ###
2009-Mar-16 Mon 1.455 1.51 1.455 1.5 ### ### 0.1
2009-Mar-13 Fri 1.42 1.47 ### 1.425 482,089 ### 60.9 60.9 ###
2009-Mar-12 Thu ### 1.43 ### 1.43 428,856 ### 86.8 86.8 0.1
2009-Mar-11 Wed ### ### ### ### 559,785 0 ### ### 0.0
2009-Mar-10 Tue ### 1.4 ### 1.4 ### ### ###
2009-Mar-09 Mon ### ### 1.325 ### 184,828 122,448 ### ### 0.0
2009-Mar-06 Fri ### 1.42 ### 1.4 592,483 ### 28.9 28.9 ###
2009-Mar-05 Thu ### 1.44 1.4 ### 73.5 73.5 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-28 23:26:05 thru 2026-03-28 23:26:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000