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 Tue 26-Mar-03 07:59:03 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

(OST) ONESTEEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for OST    Limits Next Section


Company Details for (OST) ONESTEEL LIMITED

Listing Code OST
Listing Name ONESTEEL LIMITED
GICS Sector Materials
ISIN Name ONESTEEL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OST6


Maximum Price date available .. Monday 2nd March 2026
Latest price with VOLUME for OST .. Friday 29th June 2012

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.8
MAX 7.88 ### ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (OST) ONESTEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2012-Jun-29 Fri ### ### ### ### 13,033,721 0 92.6 92.6 0.0
2012-Jun-28 Thu 0.825 0.83 ### 0.81 ### ### 0.1
2012-Jun-27 Wed 0.83 0.84 0.8 ### 7,408,280 6,074,789 14.7 14.7 0.0
2012-Jun-26 Tue 0.85 0.86 0.825 0.84 5,803,547 4,889,488 ### ### ###
2012-Jun-25 Mon 0.875 0.875 0.845 0.86 4,909,355 4,222,045 ### ### ###
2012-Jun-22 Fri ### 0.88 0.85 0.87 7,215,744 ### ### ### 0.1
2012-Jun-21 Thu 0.945 0.945 0.87 0.88 5.4 5.4 0.1
2012-Jun-20 Wed 0.975 ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 6,509,953 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 10,083,685 0 82.8 82.8 0.0
2012-Jun-15 Fri 0.87 0.925 0.855 0.925 94.5 94.5 ###
2012-Jun-14 Thu ### ### ### 0.86 8.2 8.2 ###
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 79.9 79.9 0.0
2012-Jun-08 Fri ### ### 0.89 ### 5.9 5.9 0.0
2012-Jun-07 Thu ### ### ### ### 5.0 5.0 0.0
2012-Jun-06 Wed ### ### ### ### 77.0 77.0 0.0
2012-Jun-05 Tue 0.945 ### ### 0.955 8,993,350 0 ### ### 0.1
2012-Jun-04 Mon 0.945 ### ### ### 19.1 19.1 0.0
2012-Jun-01 Fri ### ### 1 ### 12,070,325 ### 24.6 24.6 0.0
2012-May-31 Thu ### ### ### 1.055 17,403,181 0 93.1 93.1 0.1
2012-May-30 Wed ### ### 0.985 ### 14,932,756 7,354,382 91.3 91.3 0.0
2012-May-29 Tue 0.955 ### ### ### 91.7 91.7 0.0
2012-May-28 Mon ### ### ### ### 88.8 88.8 0.0
2012-May-25 Fri 0.945 ### 0.89 ### 11.0 11.0 0.0
2012-May-24 Thu ### ### ### ### 80.0 80.0 0.0
2012-May-23 Wed ### 0.985 ### ### ### ### 0.0
2012-May-22 Tue ### ### 0.975 1 79.0 79.0 ###
2012-May-21 Mon ### ### 0.89 ### 18,950,243 8,432,858 90.7 90.7 0.0
2012-May-18 Fri 1 ### 0.88 ### 2.0 2.0 0.0
2012-May-17 Thu ### ### 1 ### 90.2 90.2 0.0
2012-May-16 Wed ### 1.025 0.975 0.975 19,405,723 19,405,723 16.7 16.7 ###
2012-May-15 Tue ### ### ### ### 23,787,426 0 ### ### 0.0
2012-May-14 Mon ### ### ### ### 11,369,243 0 10.8 10.8 0.0
2012-May-11 Fri ### ### ### 1.175 6,137,543 0 ### ### ###
2012-May-10 Thu ### 1.2 ### 1.2 ### ### 0.1
2012-May-09 Wed ### ### ### ### 24,148,723 0 ### ### 0.0
2012-May-08 Tue 1.245 1.27 1.175 ### 18,255,256 22,317,050 4.8 4.8 0.0
2012-May-07 Mon 1.26 1.275 1.2 1.225 13,028,723 16,123,044 26.1 26.1 0.1
2012-May-04 Fri 1.345 1.345 ### ### 5,632,789 3,788,050 17.4 17.4 0.0
2012-May-03 Thu ### ### 1.345 ### 4,934,055 3,318,151 ### ### 0.0
2012-May-02 Wed ### ### ### ### ### ### 0.0
2012-May-01 Tue ### 1.375 ### 1.345 13,074,752 ### ### ### ###
2012-Apr-30 Mon ### 1.325 ### ### 20.8 20.8 0.0
2012-Apr-27 Fri ### ### ### ### 16,398,173 0 26.9 26.9 0.0
2012-Apr-26 Thu ### ### ### ### 12,528,084 0 ### ### 0.0
2012-Apr-24 Tue 1.285 ### 1.27 1.275 10,406,174 6,607,920 25.1 25.1 ###
2012-Apr-23 Mon ### ### ### ### 28.8 28.8 0.0
2012-Apr-20 Fri 1.26 1.345 1.26 ### ### ### 0.0
2012-Apr-19 Thu 1.25 1.275 1.225 ### ### ### 0.0
2012-Apr-18 Wed ### ### 1.175 1.23 93.0 93.0 0.1
2012-Apr-17 Tue ### 1.21 ### ### ### ### 0.0
2012-Apr-16 Mon 1.185 ### ### ### 4,949,843 0 86.8 86.8 0.0
2012-Apr-13 Fri ### 1.21 ### ### ### ### 0.0
2012-Apr-12 Thu 1.185 1.2 ### ### 7,449,484 ### ### ### 0.0
2012-Apr-11 Wed ### 1.185 ### ### 8,598,577 5,094,656 28.0 28.0 0.0
2012-Apr-10 Tue 1.25 1.25 1.2 ### ### ### 0.0
2012-Apr-05 Thu 1.25 1.257 1.225 1.24 9,329,080 11,577,388 ### ### 0.1
2012-Apr-04 Wed 1.255 1.27 1.25 ### ### ### 0.0
2012-Apr-03 Tue 1.275 1.28 1.255 1.27 10,794,675 13,682,250 28.8 28.8 ###
2012-Apr-02 Mon 1.275 1.285 1.25 ### 14,535,480 18,423,720 ### ### 0.0
2012-Mar-30 Fri 1.225 1.28 1.21 1.24 23,147,645 ### ### ### 0.1
2012-Mar-29 Thu 1.245 1.26 1.22 1.225 ### ### 0.1
2012-Mar-28 Wed ### 1.27 ### 1.255 88.9 88.9 ###
2012-Mar-27 Tue 1.24 1.25 ### 1.23 9,321,158 5,825,723 ### ### 0.1
2012-Mar-26 Mon 1.26 1.275 1.2 ### ### ### 0.0
2012-Mar-23 Fri ### 1.285 ### 1.25 25,316,882 ### 97.5 97.5 ###
2012-Mar-22 Thu ### ### 1.145 1.185 14,848,257 8,500,627 86.1 86.1 0.1
2012-Mar-21 Wed ### 1.177 ### ### 89.5 89.5 0.0
2012-Mar-20 Tue ### 1.21 ### ### 11.1 11.1 0.0
2012-Mar-19 Mon 1.2 1.225 ### ### 15,217,849 ### 79.1 79.1 0.0
2012-Mar-16 Fri 1.2 ### ### 1.185 20.5 20.5 0.1
2012-Mar-15 Thu 1.175 ### 1.125 ### 23,678,121 13,318,943 83.7 83.7 0.0
2012-Mar-14 Wed ### ### ### ### 20,990,383 0 84.5 84.5 0.0
2012-Mar-13 Tue ### ### 1.075 ### 91.3 91.3 0.0
2012-Mar-12 Mon ### ### ### 1.085 83.7 83.7 0.1
2012-Mar-09 Fri 1.055 ### 1.045 ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 88.9 88.9 0.0
2012-Mar-07 Wed ### 1 0.955 ### 13,470,752 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 24.9 24.9 0.0
2012-Mar-05 Mon ### ### ### 1.045 12,581,226 0 28.3 28.3 0.1
2012-Mar-02 Fri ### ### ### 1.075 80.0 80.0 ###
2012-Mar-01 Thu 1.045 1.085 ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 24.6 24.6 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### 1.145 ### 1.025 50,085,673 28,674,047 0.8 0.8 ###
2012-Feb-23 Thu 0.955 1.155 ### ### 99.6 99.6 0.0
2012-Feb-22 Wed ### ### 0.825 ### ### ### 0.0
2012-Feb-21 Tue ### 0.85 0.785 0.82 88.8 88.8 0.1
2012-Feb-20 Mon 0.74 0.75 0.725 0.73 14,729,842 10,863,258 ### ### 0.1
2012-Feb-17 Fri 0.725 0.76 0.725 0.745 20,436,977 15,174,455 ### ### ###
2012-Feb-16 Thu 0.725 0.73 0.71 0.71 25,600,775 18,432,558 ### ### ###
2012-Feb-15 Wed 0.75 0.76 0.73 0.73 15,173,050 11,303,922 12.0 12.0 0.1
2012-Feb-14 Tue 0.775 0.775 0.74 0.75 12.9 12.9 ###
2012-Feb-13 Mon 0.78 0.785 0.755 0.775 13,842,127 ### ### ### 0.1
2012-Feb-10 Fri ### 0.785 ### 0.77 77.2 77.2 0.1
2012-Feb-09 Thu 0.81 0.81 0.75 0.75 23,334,871 ### 2.2 2.2 ###
2012-Feb-08 Wed 0.78 0.81 0.775 ### 86.8 86.8 0.0
2012-Feb-07 Tue ### 0.8 0.73 0.775 24,984,527 ### 95.2 95.2 0.1
2012-Feb-06 Mon 0.725 ### ### 0.73 ### ### 0.1
2012-Feb-03 Fri 0.73 0.73 0.71 0.71 7,445,424 ### 11.7 11.7 ###
2012-Feb-02 Thu 0.74 0.745 0.71 0.725 16.2 16.2 ###
2012-Feb-01 Wed 0.73 ### 0.72 0.725 11,592,687 ### 30.6 30.6 ###
2012-Jan-31 Tue 0.77 0.775 0.73 0.74 8.0 8.0 0.1
2012-Jan-30 Mon 0.78 0.8 0.76 ### 18.2 18.2 0.0
2012-Jan-27 Fri 0.825 0.83 0.78 0.78 4.6 4.6 0.1
2012-Jan-25 Wed ### 0.84 0.82 ### 5,535,178 ### ### ### 0.0
2012-Jan-24 Tue 0.84 ### 0.83 0.83 5,223,622 ### ### ### ###
2012-Jan-23 Mon ### 0.855 0.822 0.84 5,948,246 ### ### ### ###
2012-Jan-20 Fri ### 0.885 0.825 0.85 10,594,043 ### 15.0 15.0 ###
2012-Jan-19 Thu 0.845 0.885 0.81 0.855 24,228,345 20,533,522 ### ### ###
2012-Jan-18 Wed 0.775 0.83 0.76 0.82 ### ### 0.1
2012-Jan-17 Tue 0.725 0.77 0.72 ### 16,506,180 ### 92.1 92.1 0.0
2012-Jan-16 Mon 0.71 0.73 ### 0.71 6,415,940 ### 76.2 76.2 ###
2012-Jan-13 Fri ### 0.78 0.72 0.72 14,102,172 10,576,629 ### ### ###
2012-Jan-12 Thu 0.74 0.77 ### 0.755 9,221,821 ### 86.4 86.4 ###
2012-Jan-11 Wed 0.72 0.75 ### 0.73 13,652,925 5,119,846 ### ### 0.1
2012-Jan-10 Tue ### 0.72 ### 0.71 ### ### ###
2012-Jan-09 Mon 0.725 0.73 ### 0.7 10.2 10.2 ###
2012-Jan-06 Fri 0.74 0.75 0.72 0.72 ### ### ###
2012-Jan-05 Thu 0.74 0.745 0.72 0.74 6,188,229 4,532,877 73.4 73.4 0.1
2012-Jan-04 Wed 0.725 ### 0.725 0.745 8,768,676 3,178,645 ### ### ###
2012-Jan-03 Tue ### 0.72 ### 0.71 4,088,959 1,472,025 ### ### ###
2011-Dec-30 Fri ### ### ### 0.7 3,576,721 0 ### ### ###
2011-Dec-29 Thu ### ### 0.675 0.7 ### ### ###
2011-Dec-28 Wed 0.75 0.775 0.725 0.73 ### ### 0.1
2011-Dec-23 Fri ### 0.78 0.73 0.75 12,459,155 ### ### ### ###
2011-Dec-22 Thu 0.655 0.755 0.645 0.75 16,162,476 ### 99.2 99.2 ###
2011-Dec-21 Wed ### 0.685 ### ### 9,544,740 3,269,073 ### ### 0.0
2011-Dec-20 Tue ### 0.675 ### ### 13,249,047 4,471,553 7.5 7.5 0.0
2011-Dec-19 Mon 0.75 0.755 ### 0.675 15,342,721 5,791,877 ### ### 0.0
2011-Dec-16 Fri 0.77 0.77 0.745 ### 7,716,222 ### ### ### 0.0
2011-Dec-15 Thu 0.775 0.8 0.76 0.77 13,286,359 ### ### ### 0.1
2011-Dec-14 Wed 0.785 ### 0.77 0.775 ### ### 0.1
2011-Dec-13 Tue 0.8 0.8 0.78 0.785 18.8 18.8 ###
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri 0.84 0.84 0.8 0.81 8,002,282 6,561,871 ### ### 0.1
2011-Dec-08 Thu 0.855 0.86 0.84 0.845 ### ### ###
2011-Dec-07 Wed 0.85 ### 0.84 0.86 6,328,385 2,657,921 78.5 78.5 ###
2011-Dec-06 Tue 0.85 0.87 0.845 0.85 6,508,175 ### 79.6 79.6 ###
2011-Dec-05 Mon 0.84 0.86 ### 0.86 ### ### ###
2011-Dec-02 Fri 0.845 0.845 0.81 0.84 ### ### ###
2011-Dec-01 Thu ### 0.87 0.84 0.845 18.1 18.1 ###
2011-Nov-30 Wed 0.825 ### ### 0.825 15,271,023 0 ### ### 0.1
2011-Nov-29 Tue ### 0.85 0.825 0.84 76.8 76.8 ###
2011-Nov-28 Mon 0.825 ### ### 0.81 10,945,048 0 ### ### 0.1
2011-Nov-25 Fri ### 0.825 0.79 ### 12,123,129 9,789,426 ### ### 0.0
2011-Nov-24 Thu 0.75 ### 0.745 0.79 21,477,771 ### 95.3 95.3 ###
2011-Nov-23 Wed ### ### 0.76 0.77 4.3 4.3 0.1
2011-Nov-22 Tue 0.88 0.89 0.82 0.83 5.2 5.2 ###
2011-Nov-21 Mon ### ### 0.925 ### 11.7 11.7 0.0
2011-Nov-18 Fri 0.975 0.985 ### ### 4,934,677 2,430,328 24.2 24.2 0.0
2011-Nov-17 Thu 1 ### 0.975 1 ### ### ###
2011-Nov-16 Wed ### ### ### ### 7,465,882 0 18.8 18.8 0.0
2011-Nov-15 Tue ### ### 1 ### ### ### 0.0
2011-Nov-14 Mon ### 1.045 ### ### 24.7 24.7 0.0
2011-Nov-11 Fri ### 1.025 ### ### 71.8 71.8 0.0
2011-Nov-10 Thu ### ### ### ### 13,059,388 0 ### ### 0.0
2011-Nov-09 Wed ### 1 0.945 ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 9,409,348 0 ### ### 0.0
2011-Nov-07 Mon ### 0.985 ### ### 16.5 16.5 0.0
2011-Nov-04 Fri 0.975 0.975 ### ### 20,887,970 10,182,885 22.1 22.1 0.0
2011-Nov-03 Thu ### ### 0.945 0.945 4.7 4.7 0.1
2011-Nov-02 Wed ### ### 0.985 0.985 ### ### ###
2011-Nov-01 Tue 1.22 ### 1.2 1.2 6,502,156 ### 21.6 21.6 0.1
2011-Oct-31 Mon 1.26 1.27 1.23 1.23 7,186,971 ### 18.5 18.5 0.1
2011-Oct-28 Fri ### ### 1.255 1.27 ### ### ###
2011-Oct-27 Thu 1.26 ### 1.26 1.26 8,871,543 5,589,072 59.8 59.8 ###
2011-Oct-26 Wed 1.23 1.255 1.21 ### ### ### 0.0
2011-Oct-25 Tue ### ### 1.255 1.255 5,800,642 ### 16.2 16.2 ###
2011-Oct-24 Mon 1.26 1.28 1.25 1.28 4,799,120 6,070,886 ### ### ###
2011-Oct-21 Fri 1.26 ### 1.23 ### 4,137,541 2,544,587 ### ### 0.0
2011-Oct-20 Thu ### 1.27 1.23 1.245 25.5 25.5 0.1
2011-Oct-19 Wed ### ### 1.255 1.27 14.2 14.2 ###
2011-Oct-18 Tue ### ### 1.28 1.28 19.5 19.5 ###
2011-Oct-17 Mon ### 1.355 1.325 ### 70.1 70.1 0.0
2011-Oct-14 Fri ### ### ### ### 4,292,288 0 ### ### 0.0
2011-Oct-13 Thu 1.355 ### ### ### 7,950,171 0 ### ### 0.0
2011-Oct-12 Wed ### ### 1.325 ### 18.2 18.2 0.0
2011-Oct-11 Tue ### ### 1.355 ### 5,916,172 ### ### ### 0.0
2011-Oct-10 Mon ### ### 1.29 ### 10,997,545 ### ### ### 0.0
2011-Oct-07 Fri 1.29 1.345 1.285 ### 69.7 69.7 0.0
2011-Oct-06 Thu ### 1.275 ### ### ### ### 0.0
2011-Oct-05 Wed ### 1.185 ### ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 22.1 22.1 0.0
2011-Oct-03 Mon 1.22 1.225 ### ### 4,496,420 2,754,057 ### ### 0.0
2011-Sep-30 Fri 1.255 1.27 1.225 1.24 6,904,246 8,613,046 19.9 19.9 0.1
2011-Sep-29 Thu 1.26 ### ### 1.26 ### ### ###
2011-Sep-28 Wed ### ### ### 1.275 75.9 75.9 ###
2011-Sep-27 Tue ### 1.25 ### 1.23 7,442,343 ### ### ### 0.1
2011-Sep-26 Mon ### 1.24 ### ### ### ### 0.0
2011-Sep-23 Fri ### 1.255 ### 1.21 77.5 77.5 ###
2011-Sep-22 Thu 1.25 ### 1.23 1.23 10,045,578 ### ### ### 0.1
2011-Sep-21 Wed ### ### 1.255 1.28 ### ### ###
2011-Sep-20 Tue 1.285 1.285 1.26 1.27 ### ### ###
2011-Sep-19 Mon ### 1.345 1.28 1.29 13.9 13.9 0.1
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### 1.325 1.255 1.26 12,051,247 ### ### ### ###
2011-Sep-14 Wed ### ### 1.27 1.28 6,909,453 ### 29.4 29.4 ###
2011-Sep-13 Tue ### 1.345 ### ### 7,291,745 ### 18.3 18.3 0.0
2011-Sep-12 Mon ### ### ### ### 6,019,659 0 45.6 45.6 0.0
2011-Sep-09 Fri 1.425 1.425 ### ### 6,743,688 4,804,877 6.3 6.3 0.0
2011-Sep-08 Thu 1.475 1.475 1.41 1.425 10.9 10.9 ###
2011-Sep-07 Wed 1.41 1.45 ### 1.44 7,249,747 ### ### ### 0.1
2011-Sep-06 Tue 1.4 1.4 ### 1.375 8,645,082 6,051,557 ### ### 0.1
2011-Sep-05 Mon 1.47 1.48 1.41 1.43 ### ### 0.1
2011-Sep-02 Fri 1.54 1.545 ### 1.52 23.4 23.4 0.1
2011-Sep-01 Thu 1.52 1.58 1.51 1.55 9,032,555 ### ### ### ###
2011-Aug-31 Wed ### ### 1.46 1.5 8,703,457 6,353,523 25.2 25.2 0.1
2011-Aug-30 Tue 1.5 1.51 1.485 1.49 ### ### ###
2011-Aug-29 Mon 1.44 1.475 1.44 1.47 ### ### ###
2011-Aug-26 Fri ### ### 1.425 ### 70.4 70.4 0.0
2011-Aug-25 Thu 1.445 1.45 1.42 ### 6,572,680 ### ### ### 0.0
2011-Aug-24 Wed 1.44 1.455 ### 1.41 10,570,120 ### 26.0 26.0 ###
2011-Aug-23 Tue 1.345 1.41 ### 1.41 ### ### ###
2011-Aug-22 Mon ### 1.375 ### ### 36.8 36.8 0.0
2011-Aug-19 Fri ### 1.385 ### ### 25.1 25.1 0.0
2011-Aug-18 Thu 1.475 1.475 ### 1.425 10,663,846 7,864,586 ### ### ###
2011-Aug-17 Wed 1.47 ### 1.45 ### 14,196,344 10,292,349 ### ### 0.0
2011-Aug-16 Tue 1.445 1.51 1.43 1.45 15,440,052 22,696,876 78.4 78.4 ###
2011-Aug-15 Mon ### 1.445 1.385 ### 84.2 84.2 0.0
2011-Aug-12 Fri 1.41 1.42 ### ### 20.0 20.0 0.0
2011-Aug-11 Thu ### 1.42 1.375 ### 19.8 19.8 0.0
2011-Aug-10 Wed 1.45 ### 1.42 1.455 ### ### ###
2011-Aug-09 Tue ### 1.42 1.285 1.4 ### ### ###
2011-Aug-08 Mon 1.45 1.485 ### ### 13,849,478 ### 28.1 28.1 0.0
2011-Aug-05 Fri 1.48 1.525 1.45 1.5 ### ### 0.1
2011-Aug-04 Thu ### ### ### ### 14,800,841 0 ### ### 0.0
2011-Aug-03 Wed 1.675 ### ### ### ### ### 0.0
2011-Aug-02 Tue 1.77 1.77 ### 1.74 6,465,659 ### ### ### 0.1
2011-Aug-01 Mon ### ### 1.78 1.79 6,258,141 5,569,745 ### ### 0.1
2011-Jul-29 Fri 1.775 1.78 1.75 ### 8,666,786 15,296,877 ### ### 0.0
2011-Jul-28 Thu 1.83 ### 1.78 1.79 10,428,672 ### 19.1 19.1 0.1
2011-Jul-27 Wed ### ### 1.86 1.86 ### ### 0.1
2011-Jul-26 Tue 1.87 ### ### 1.925 85.7 85.7 0.1
2011-Jul-25 Mon ### ### 1.855 1.86 ### ### 0.1
2011-Jul-22 Fri ### 1.945 1.89 ### ### ### 0.0
2011-Jul-21 Thu ### ### 1.875 1.88 4,560,478 4,275,448 ### ### 0.1
2011-Jul-20 Wed ### ### 1.89 ### 6,390,053 ### 63.9 63.9 0.0
2011-Jul-19 Tue 1.85 1.885 1.84 1.87 5,682,749 10,584,120 ### ### ###
2011-Jul-18 Mon 1.89 ### 1.85 1.875 27.6 27.6 ###
2011-Jul-15 Fri ### ### 1.875 1.885 5,568,882 5,220,826 30.6 30.6 0.1
2011-Jul-14 Thu ### ### 1.89 ### ### ### 0.0
2011-Jul-13 Wed ### 1.955 ### ### ### ### 0.0
2011-Jul-12 Tue ### ### 1.875 ### ### ### 0.0
2011-Jul-11 Mon ### ### ### ### 10.0 10.0 0.0
2011-Jul-08 Fri ### ### 2 ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 9,254,785 0 ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 92.6 92.6 0.0
2011-Jul-05 Tue ### 1.945 ### ### ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 12,213,858 0 ### ### 0.0
2011-Jul-01 Fri 1.87 1.88 1.83 1.84 17.0 17.0 ###
2011-Jun-30 Thu 1.81 1.87 ### 1.85 74.8 74.8 0.1
2011-Jun-29 Wed ### 1.78 1.76 1.78 74.0 74.0 0.1
2011-Jun-28 Tue 1.77 1.775 1.74 1.755 ### ### 0.1
2011-Jun-27 Mon 1.77 1.78 1.75 1.755 4,659,225 ### ### ### 0.1
2011-Jun-24 Fri ### ### 1.785 ### 73.1 73.1 0.0
2011-Jun-23 Thu ### ### 1.78 1.79 5,155,285 ### 34.4 34.4 0.1
2011-Jun-22 Wed 1.8 ### 1.785 1.79 6,913,826 6,170,589 ### ### 0.1
2011-Jun-21 Tue 1.75 1.79 1.75 1.78 83.3 83.3 0.1
2011-Jun-20 Mon 1.775 1.785 1.73 1.73 10,059,428 17,679,444 29.7 29.7 ###
2011-Jun-17 Fri 1.78 ### 1.775 1.785 8,436,385 ### ### ### 0.1
2011-Jun-16 Thu 1.79 ### ### ### 34.8 34.8 0.0
2011-Jun-15 Wed 1.825 1.85 ### 1.82 6,502,675 6,014,974 ### ### ###
2011-Jun-14 Tue 1.8 1.86 1.785 1.85 9,802,146 ### ### ### 0.1
2011-Jun-10 Fri 1.855 1.875 ### 1.82 18.2 18.2 ###
2011-Jun-09 Thu 1.78 1.855 1.77 ### 8,934,626 ### ### ### 0.0
2011-Jun-08 Wed 1.8 1.82 1.775 1.79 5,123,825 9,210,075 35.2 35.2 0.1
2011-Jun-07 Tue 1.76 ### 1.75 ### 88.4 88.4 0.0
2011-Jun-06 Mon ### 1.82 1.77 1.785 6,805,858 ### 29.4 29.4 0.1
2011-Jun-03 Fri 1.83 1.845 ### 1.81 6,173,629 5,695,172 ### ### ###
2011-Jun-02 Thu 1.85 1.86 1.825 1.83 7,106,385 ### 29.4 29.4 ###
2011-Jun-01 Wed 1.89 ### ### 1.89 6,932,827 0 74.7 74.7 ###
2011-May-31 Tue 1.87 ### 1.87 1.885 ### ### 0.1
2011-May-30 Mon ### ### 1.86 1.87 6,551,221 ### 24.0 24.0 ###
2011-May-27 Fri 1.85 ### 1.84 ### ### ### 0.0
2011-May-26 Thu 1.76 1.855 1.76 1.845 93.0 93.0 ###
2011-May-25 Wed 1.79 ### 1.74 1.75 24.1 24.1 0.1
2011-May-24 Tue ### ### 1.78 1.785 7,978,651 ### ### ### 0.1
2011-May-23 Mon 1.84 1.84 1.79 1.81 14,359,147 26,061,851 31.3 31.3 ###
2011-May-20 Fri ### ### 1.86 ### 8,184,270 7,611,371 ### ### 0.0
2011-May-19 Thu ### ### ### ### 12.5 12.5 0.0
2011-May-18 Wed ### ### ### ### 12,622,774 0 ### ### 0.0
2011-May-17 Tue 1.885 ### 1.885 ### 75.1 75.1 0.0
2011-May-16 Mon ### ### 1.88 1.88 8,490,885 ### ### ### 0.1
2011-May-13 Fri 1.955 2 ### ### 14,930,448 14,930,448 ### ### 0.0
2011-May-12 Thu 2 ### 1.955 ### 12,275,851 11,999,644 ### ### 0.0
2011-May-11 Wed ### ### ### ### 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### 18,036,085 0 ### ### 0.0
2011-May-09 Mon ### 2.2 ### ### 7,824,575 ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 67.4 67.4 0.0
2011-May-05 Thu ### ### ### ### 8,746,426 0 ### ### 0.0
2011-May-04 Wed ### ### ### ### 10,690,973 0 ### ### 0.0
2011-May-03 Tue ### ### ### ### 17,869,047 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### 14,112,042 0 ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 42.9 42.9 0.0
2011-Apr-28 Thu 2.26 2.27 ### ### 12,292,283 13,951,741 15.3 15.3 0.0
2011-Apr-27 Wed ### ### 2.26 2.27 ### ### 0.2
2011-Apr-21 Thu ### ### 2.28 ### 5,191,872 ### 67.0 67.0 0.0
2011-Apr-20 Wed 2.28 ### 2.26 2.28 10,187,881 ### ### ### 0.2
2011-Apr-19 Tue 2.28 2.29 2.25 2.27 7,574,082 ### ### ### 0.2
2011-Apr-18 Mon ### ### 2.29 ### 11,110,641 12,721,683 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 24.7 24.7 0.0
2011-Apr-14 Thu ### ### ### ### 29.0 29.0 0.0
2011-Apr-13 Wed ### ### ### ### 8,965,059 0 68.3 68.3 0.0
2011-Apr-12 Tue ### 2.4 ### ### ### ### 0.0
2011-Apr-11 Mon 2.44 2.44 2.4 2.42 6,621,457 16,023,925 ### ### 0.2
2011-Apr-08 Fri 2.43 2.46 2.42 2.44 ### ### 0.2
2011-Apr-07 Thu 2.49 2.49 2.43 2.44 20.3 20.3 0.2
2011-Apr-06 Wed 2.52 2.53 2.46 2.47 16.8 16.8 ###
2011-Apr-05 Tue 2.52 2.55 2.5 2.51 13,267,885 ### 31.4 31.4 ###
2011-Apr-04 Mon 2.45 2.52 2.45 2.5 ### ### 0.2
2011-Apr-01 Fri 2.44 2.46 2.43 2.46 4,618,945 11,293,320 71.3 71.3 0.2
2011-Mar-31 Thu 2.45 2.47 2.42 2.44 ### ### 0.2
2011-Mar-30 Wed 2.46 2.49 2.44 2.45 ### ### 0.2
2011-Mar-29 Tue 2.48 2.48 2.42 2.44 9,056,355 ### ### ### 0.2
2011-Mar-28 Mon 2.51 2.52 2.46 2.47 6,642,285 16,539,289 ### ### ###
2011-Mar-25 Fri 2.45 2.54 2.45 2.51 ### ### ###
2011-Mar-24 Thu 2.41 2.45 2.41 2.44 7,172,243 17,428,550 73.1 73.1 0.2
2011-Mar-23 Wed 2.41 2.42 ### ### ### ### 0.0
2011-Mar-22 Tue 2.45 2.47 2.4 2.42 7,673,128 ### ### ### 0.2
2011-Mar-21 Mon 2.41 2.44 ### 2.43 8,769,345 ### 69.4 69.4 ###
2011-Mar-18 Fri 2.42 2.45 2.4 2.41 17,109,924 ### 19.6 19.6 0.2
2011-Mar-17 Thu ### 2.42 ### ### 74.8 74.8 0.0
2011-Mar-16 Wed ### 2.48 ### ### ### ### 0.0
2011-Mar-15 Tue 2.44 2.44 2.26 ### 14,268,941 ### 39.0 39.0 0.0
2011-Mar-14 Mon 2.42 2.48 ### 2.44 83.9 83.9 0.2
2011-Mar-11 Fri ### 2.44 ### 2.4 ### ### ###
2011-Mar-10 Thu 2.52 2.55 ### 2.42 15,491,085 ### ### ### 0.2
2011-Mar-09 Wed 2.59 ### 2.52 2.53 8,007,242 10,089,124 24.2 24.2 ###
2011-Mar-08 Tue 2.58 2.59 2.54 2.57 7,256,322 ### 31.4 31.4 ###
2011-Mar-07 Mon ### ### 2.58 ### 5,892,589 ### 37.3 37.3 0.0
2011-Mar-04 Fri ### ### ### ### 26.8 26.8 0.0
2011-Mar-03 Thu ### ### 2.59 ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue 2.74 2.75 ### ### ### ### 0.0
2011-Feb-28 Mon 2.75 2.77 ### 2.7 ### ### 0.2
2011-Feb-25 Fri 2.78 2.8 2.73 2.76 10,768,586 29,775,140 ### ### 0.2
2011-Feb-24 Thu 2.83 2.87 2.8 2.81 13,482,284 38,222,275 31.9 31.9 ###
2011-Feb-23 Wed 2.8 2.88 2.79 2.86 ### ### 0.2
2011-Feb-22 Tue ### 3 2.82 2.84 12.3 12.3 0.2
2011-Feb-21 Mon 3 ### ### ### 38.7 38.7 0.0
2011-Feb-18 Fri ### ### ### ### 21,062,825 0 81.3 81.3 0.0
2011-Feb-17 Thu ### ### ### ### 8,975,848 0 29.8 29.8 0.0
2011-Feb-16 Wed 2.88 ### 2.86 ### 82.1 82.1 0.0
2011-Feb-15 Tue 2.79 2.85 2.77 2.85 6,165,357 17,324,653 ### ### ###
2011-Feb-14 Mon 2.79 2.84 2.77 2.81 ### ### ###
2011-Feb-11 Fri 2.73 2.78 2.73 2.76 79.4 79.4 0.2
2011-Feb-10 Thu 2.73 2.75 2.72 2.75 4,180,045 11,432,423 ### ### ###
2011-Feb-09 Wed 2.79 2.79 2.73 2.74 ### ### 0.2
2011-Feb-08 Tue 2.8 2.8 2.75 2.77 ### ### 0.2
2011-Feb-07 Mon 2.78 2.79 2.76 2.78 7,352,489 20,403,156 ### ### 0.2
2011-Feb-04 Fri 2.72 2.77 2.71 2.75 72.4 72.4 ###
2011-Feb-03 Thu 2.74 2.74 2.71 2.72 ### ### 0.2
2011-Feb-02 Wed 2.78 2.78 2.72 2.73 ### ### ###
2011-Feb-01 Tue 2.73 2.75 2.71 2.73 5,300,150 ### 67.3 67.3 ###
2011-Jan-31 Mon 2.76 2.76 2.72 2.72 8,135,045 22,290,023 24.5 24.5 0.2
2011-Jan-28 Fri 2.8 2.81 2.77 2.79 13,740,872 ### 48.6 48.6 ###
2011-Jan-27 Thu 2.79 2.8 2.77 2.78 ### ### 0.2
2011-Jan-25 Tue 2.76 2.79 2.74 2.76 11,871,178 ### ### ### 0.2
2011-Jan-24 Mon 2.77 2.77 2.7 2.74 10,114,458 27,663,042 ### ### 0.2
2011-Jan-21 Fri 2.81 2.82 2.73 2.74 ### ### 0.2
2011-Jan-20 Thu 2.83 2.84 2.8 2.81 36.1 36.1 ###
2011-Jan-19 Wed 2.83 ### 2.78 2.87 23,606,982 ### 74.4 74.4 ###
2011-Jan-18 Tue 2.75 2.8 2.7 2.79 ### ### ###
2011-Jan-17 Mon 2.76 2.77 2.72 2.73 10,196,743 27,990,059 ### ### ###
2011-Jan-14 Fri 2.73 2.75 2.72 2.74 13,741,970 37,584,287 63.8 63.8 0.2
2011-Jan-13 Thu ### 2.71 ### 2.7 13,219,944 17,913,024 ### ### 0.2
2011-Jan-12 Wed 2.59 ### 2.58 ### 15,244,723 ### ### ### 0.0
2011-Jan-11 Tue 2.58 2.58 2.53 2.56 ### ### 0.2
2011-Jan-10 Mon 2.58 2.59 2.55 2.58 4,442,757 11,417,885 ### ### 0.2
2011-Jan-07 Fri ### ### 2.58 2.59 31.2 31.2 0.2
2011-Jan-06 Thu ### ### 2.59 ### 2,358,927 ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 10,514,578 0 65.7 65.7 0.0
2010-Dec-31 Fri ### ### 2.59 2.59 ### ### 0.2
2010-Dec-30 Thu ### ### ### ### 4,507,950 0 72.3 72.3 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri ### ### 2.59 ### ### ### 0.0
2010-Dec-23 Thu ### ### 2.59 ### 6,356,023 8,231,049 65.0 65.0 0.0
2010-Dec-22 Wed ### ### 2.58 ### 4,459,623 ### 31.6 31.6 0.0
2010-Dec-21 Tue ### ### 2.57 ### 11,426,850 ### ### ### 0.0
2010-Dec-20 Mon ### ### 2.56 2.58 23.3 23.3 0.2
2010-Dec-17 Fri ### 2.7 ### ### 14.0 14.0 0.0
2010-Dec-16 Thu 2.71 2.71 ### ### 9,668,941 ### ### ### 0.0
2010-Dec-15 Wed ### 2.73 ### 2.7 79.6 79.6 0.2
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 21.3 21.3 0.0
2010-Dec-10 Fri ### ### ### ### 8,930,387 0 27.2 27.2 0.0
2010-Dec-09 Thu ### ### ### ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 23.1 23.1 0.0
2010-Dec-07 Tue ### ### ### ### 83.1 83.1 0.0
2010-Dec-06 Mon ### ### ### ### 10,064,328 0 ### ### 0.0
2010-Dec-03 Fri 2.55 ### 2.55 2.59 11,811,043 15,059,079 82.0 82.0 0.2
2010-Dec-02 Thu 2.52 2.53 2.5 2.52 ### ### ###
2010-Dec-01 Wed 2.5 2.52 2.46 2.48 27.8 27.8 0.2
2010-Nov-30 Tue 2.51 2.56 2.5 2.5 9,013,148 ### 36.5 36.5 0.2
2010-Nov-29 Mon 2.48 2.53 2.47 2.52 5,964,251 14,910,627 82.6 82.6 ###
2010-Nov-26 Fri 2.53 2.55 2.48 2.48 ### ### 0.2
2010-Nov-25 Thu 2.57 2.59 2.51 2.52 ### ### ###
2010-Nov-24 Wed 2.48 2.55 2.47 2.55 10,770,249 27,033,324 ### ### 0.2
2010-Nov-23 Tue 2.57 2.57 2.49 2.5 ### ### 0.2
2010-Nov-22 Mon 2.57 2.58 2.53 2.58 74.7 74.7 0.2
2010-Nov-19 Fri ### ### 2.55 2.55 ### ### 0.2
2010-Nov-18 Thu ### ### 2.58 ### 8,598,674 11,092,289 65.2 65.2 0.0
2010-Nov-17 Wed ### ### 2.58 2.59 12,799,046 ### ### ### 0.2
2010-Nov-16 Tue 2.71 2.73 ### ### 20,314,970 ### ### ### 0.0
2010-Nov-15 Mon 2.72 2.83 2.7 2.74 ### ### 0.2
2010-Nov-12 Fri ### 2.75 ### 2.74 ### ### 0.2
2010-Nov-11 Thu 2.57 2.7 2.56 ### ### ### 0.0
2010-Nov-10 Wed 2.57 2.59 2.54 2.55 7,573,850 19,426,925 36.1 36.1 0.2
2010-Nov-09 Tue ### ### 2.54 2.57 14,955,383 ### 17.8 17.8 ###
2010-Nov-08 Mon ### ### ### ### 25.8 25.8 0.0
2010-Nov-05 Fri 2.72 2.73 ### ### 16.2 16.2 0.0
2010-Nov-04 Thu 2.73 2.74 ### ### 19.8 19.8 0.0
2010-Nov-03 Wed 2.73 2.77 2.71 2.72 28.8 28.8 0.2
2010-Nov-02 Tue 2.71 2.73 2.7 2.73 76.0 76.0 ###
2010-Nov-01 Mon 2.7 2.76 2.7 2.73 4,329,049 ### 76.1 76.1 ###
2010-Oct-29 Fri 2.7 2.7 ### 2.7 10,942,847 14,772,843 ### ### 0.2
2010-Oct-28 Thu 2.73 2.74 ### 2.71 ### ### ###
2010-Oct-27 Wed 2.73 2.79 ### 2.73 77.8 77.8 ###
2010-Oct-26 Tue ### 2.77 ### 2.74 ### ### 0.2
2010-Oct-25 Mon ### 2.72 ### ### 63.7 63.7 0.0
2010-Oct-22 Fri 2.71 2.72 ### ### 6,194,541 8,424,575 21.9 21.9 0.0
2010-Oct-21 Thu 2.78 2.78 2.7 2.71 8,155,124 ### 15.0 15.0 ###
2010-Oct-20 Wed ### 2.77 ### 2.77 12,662,075 17,536,973 ### ### 0.2
2010-Oct-19 Tue 2.75 2.77 2.73 2.74 8,422,787 ### ### ### 0.2
2010-Oct-18 Mon 2.77 2.79 2.74 2.76 39.7 39.7 0.2
2010-Oct-15 Fri 2.83 2.84 2.78 2.78 17.9 17.9 0.2
2010-Oct-14 Thu 2.84 2.86 2.81 2.85 ### ### ###
2010-Oct-13 Wed 2.83 2.85 2.77 2.8 31,247,545 ### 27.2 27.2 0.2
2010-Oct-12 Tue 2.88 2.89 2.81 2.82 27.5 27.5 ###
2010-Oct-11 Mon ### ### ### ### 8,376,020 0 ### ### 0.0
2010-Oct-08 Fri 2.88 ### 2.86 2.88 63.0 63.0 0.2
2010-Oct-07 Thu ### ### ### ### 13,080,050 0 ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 14,551,785 0 65.7 65.7 0.0
2010-Oct-05 Tue ### ### 2.88 ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 29.4 29.4 0.0
2010-Sep-29 Wed ### ### ### ### 5,788,222 0 ### ### 0.0
2010-Sep-28 Tue ### ### 3 ### 5,780,228 8,670,342 ### ### 0.0
2010-Sep-27 Mon ### ### 3 ### ### ### 0.0
2010-Sep-24 Fri ### 3 ### ### 4,713,141 ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 70.3 70.3 0.0
2010-Sep-22 Wed ### ### ### ### 4,575,786 0 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 4,273,350 0 ### ### 0.0
2010-Sep-20 Mon ### ### 3 ### 3,099,649 4,649,473 75.2 75.2 0.0
2010-Sep-17 Fri ### ### ### ### 6,983,942 0 66.8 66.8 0.0
2010-Sep-16 Thu ### ### ### ### 13.1 13.1 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### ### 3 ### ### ### 0.0
2010-Sep-10 Fri ### 3 ### ### 73.7 73.7 0.0
2010-Sep-09 Thu ### ### 2.89 ### 12,119,388 ### 84.9 84.9 0.0
2010-Sep-08 Wed ### ### 2.85 2.86 12.8 12.8 0.2
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 27.2 27.2 0.0
2010-Sep-03 Fri ### ### ### ### 4,856,657 0 67.7 67.7 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 2.89 3 2.88 ### 10,686,276 31,417,651 80.3 80.3 0.0
2010-Aug-31 Tue 2.87 ### 2.84 2.88 73.4 73.4 0.2
2010-Aug-30 Mon 2.87 ### 2.86 ### ### ### 0.0
2010-Aug-27 Fri 2.8 2.83 2.78 2.82 ### ### ###
2010-Aug-26 Thu 2.83 2.87 2.79 2.83 67.5 67.5 0.2
2010-Aug-25 Wed 2.85 2.86 2.8 2.82 30.1 30.1 ###
2010-Aug-24 Tue 2.88 2.89 2.83 2.87 13,111,520 37,498,947 38.5 38.5 ###
2010-Aug-23 Mon 2.89 ### 2.89 2.89 8,623,822 12,461,422 72.8 72.8 ###
2010-Aug-20 Fri ### ### 2.85 2.88 15.0 15.0 0.2
2010-Aug-19 Thu 3 ### ### ### 16,196,253 0 26.6 26.6 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 22.4 22.4 0.0
2010-Aug-16 Mon ### 3.2 ### ### 82.2 82.2 0.0
2010-Aug-13 Fri ### ### ### ### 5,918,244 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 22.5 22.5 0.0
2010-Aug-11 Wed ### ### ### ### 7,930,455 0 39.7 39.7 0.0
2010-Aug-10 Tue 3.22 3.24 ### ### 31.7 31.7 0.0
2010-Aug-09 Mon ### 3.21 ### 3.2 72.6 72.6 0.2
2010-Aug-06 Fri ### ### ### ### 5,596,549 0 71.5 71.5 0.0
2010-Aug-05 Thu ### 3.2 ### ### 7,089,123 ### ### ### 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 5,140,573 0 77.0 77.0 0.0
2010-Aug-02 Mon ### ### ### ### 78.9 78.9 0.0
2010-Jul-30 Fri ### ### ### ### 8,924,127 0 15.8 15.8 0.0
2010-Jul-29 Thu ### ### ### ### 5,616,952 0 ### ### 0.0
2010-Jul-28 Wed ### ### 3 ### ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 4,538,383 0 24.2 24.2 0.0
2010-Jul-26 Mon ### ### ### ### 6,938,254 0 72.0 72.0 0.0
2010-Jul-23 Fri ### ### ### ### 81.5 81.5 0.0
2010-Jul-22 Thu 2.85 ### 2.84 ### 7,490,156 10,636,021 ### ### 0.0
2010-Jul-21 Wed 2.87 ### 2.86 2.88 ### ### 0.2
2010-Jul-20 Tue 2.8 2.86 2.78 2.84 ### ### 0.2
2010-Jul-19 Mon 2.81 2.83 2.8 2.82 3,503,980 ### 76.6 76.6 ###
2010-Jul-16 Fri ### ### 2.84 2.86 8,243,721 11,706,083 8.9 8.9 0.2
2010-Jul-15 Thu ### ### 2.88 ### ### ### 0.0
2010-Jul-14 Wed ### ### 2.89 ### 13,625,550 ### ### ### 0.0
2010-Jul-13 Tue ### ### 2.89 ### 9,939,381 ### 7.5 7.5 0.0
2010-Jul-12 Mon ### ### ### 3 6,560,679 0 78.0 78.0 0.2
2010-Jul-09 Fri ### ### 2.89 ### 65.2 65.2 0.0
2010-Jul-08 Thu ### ### 2.85 ### 8,101,750 ### 28.9 28.9 0.0
2010-Jul-07 Wed 2.89 ### 2.8 2.85 ### ### ###
2010-Jul-06 Tue 2.83 2.89 2.76 2.87 9,995,728 ### ### ### ###
2010-Jul-05 Mon 2.89 ### 2.85 2.87 4,464,926 ### 30.8 30.8 ###
2010-Jul-02 Fri ### ### 2.87 ### 9,079,177 ### ### ### 0.0
2010-Jul-01 Thu ### ### 2.85 ### 12,859,341 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 30.0 30.0 0.0
2010-Jun-25 Fri ### 3.21 ### ### 33.1 33.1 0.0
2010-Jun-24 Thu 3.28 ### 3.21 3.23 7,150,857 11,477,125 ### ### ###
2010-Jun-23 Wed 3.24 3.26 3.2 3.22 ### ### 0.2
2010-Jun-22 Tue ### ### 3.25 3.28 7,614,920 12,374,245 34.9 34.9 0.2
2010-Jun-21 Mon ### ### 3.25 ### 7,376,375 ### 73.6 73.6 0.0
2010-Jun-18 Fri ### 3.23 ### 3.2 4,136,088 6,679,782 68.1 68.1 0.2
2010-Jun-17 Thu ### 3.2 ### ### 10,544,627 ### ### ### 0.0
2010-Jun-16 Wed ### 3.21 ### 3.2 11,027,441 17,699,042 ### ### 0.2
2010-Jun-15 Tue ### ### ### ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 6,125,985 0 ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 7,238,751 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 80.6 80.6 0.0
2010-Jun-07 Mon 3 3 ### ### 6,843,381 10,265,071 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 4,030,089 0 18.2 18.2 0.0
2010-Jun-03 Thu ### ### ### ### 5,999,387 0 71.8 71.8 0.0
2010-Jun-02 Wed ### ### ### ### 4,839,474 0 30.7 30.7 0.0
2010-Jun-01 Tue ### 3.2 ### ### 7,227,255 ### 24.4 24.4 0.0
2010-May-31 Mon ### 3.24 ### 3.2 5,328,250 ### ### ### 0.2
2010-May-28 Fri ### 3.22 ### 3.22 8,200,543 13,202,874 70.4 70.4 0.2
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed ### ### ### ### 12,085,571 0 80.2 80.2 0.0
2010-May-25 Tue ### 3 2.87 2.89 7,265,985 ### ### ### ###
2010-May-24 Mon ### ### ### ### 12,715,989 0 61.5 61.5 0.0
2010-May-21 Fri 2.85 ### 2.81 ### 9,886,050 ### ### ### 0.0
2010-May-20 Thu ### ### ### ### 7,093,287 0 11.6 11.6 0.0
2010-May-19 Wed 3.2 3.2 ### ### 5,920,947 ### ### ### 0.0
2010-May-18 Tue 3.29 ### ### 3.22 ### ### 0.2
2010-May-17 Mon ### ### 3.22 3.25 ### ### 0.2
2010-May-14 Fri ### 3.41 ### ### 5,706,085 9,728,874 26.8 26.8 0.0
2010-May-13 Thu 3.42 3.45 3.42 3.45 4,039,381 13,875,273 ### ### ###
2010-May-12 Wed ### 3.45 ### ### 31.9 31.9 0.0
2010-May-11 Tue 3.44 3.44 ### ### 8,714,970 14,989,748 ### ### 0.0
2010-May-10 Mon ### 3.4 3.29 3.4 10,586,579 ### ### ### 0.2
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu ### ### 3.26 ### 9,700,871 ### 33.0 33.0 0.0
2010-May-05 Wed 3.25 3.45 3.2 3.4 88.5 88.5 0.2
2010-May-04 Tue 3.52 3.52 ### ### ### ### 0.0
2010-May-03 Mon 3.47 3.51 3.45 3.48 75.4 75.4 0.2
2010-Apr-30 Fri ### ### 3.51 3.53 20.3 20.3 0.3
2010-Apr-29 Thu ### ### 3.53 3.58 8,623,345 ### ### ### 0.3
2010-Apr-28 Wed ### ### 3.59 ### 8,174,456 14,673,148 24.8 24.8 0.0
2010-Apr-27 Tue 3.74 3.79 3.73 3.74 ### ### 0.3
2010-Apr-23 Fri 3.74 3.77 3.7 3.71 ### ### ###
2010-Apr-22 Thu 3.81 3.85 ### 3.74 21.9 21.9 0.3
2010-Apr-21 Wed ### ### 3.87 ### 26.7 26.7 0.0
2010-Apr-20 Tue 3.89 ### 3.87 ### 4,893,875 9,469,648 ### ### 0.0
2010-Apr-19 Mon ### ### 3.82 3.83 6,627,280 ### ### ### ###
2010-Apr-16 Fri ### ### ### ### 24.4 24.4 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 5,322,075 0 70.6 70.6 0.0
2010-Apr-13 Tue ### ### ### ### 6,300,224 0 ### ### 0.0
2010-Apr-12 Mon ### ### ### ### 5,246,247 0 ### ### 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### 4 ### 4,833,343 9,666,686 ### ### 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### 4 ### 14,915,958 ### 75.3 75.3 0.0
2010-Apr-01 Thu ### ### ### ### ### ### 0.0
2010-Mar-31 Wed ### ### ### ### 8,555,779 0 26.0 26.0 0.0
2010-Mar-30 Tue ### ### 3.89 ### 5,129,187 ### 80.5 80.5 0.0
2010-Mar-29 Mon 3.83 ### 3.83 3.87 78.7 78.7 ###
2010-Mar-26 Fri 3.81 3.88 3.75 3.85 77.4 77.4 0.3
2010-Mar-25 Thu 3.85 3.87 3.76 3.84 8,096,827 ### 35.1 35.1 0.3
2010-Mar-24 Wed ### ### 3.88 ### ### ### 0.0
2010-Mar-23 Tue 3.88 ### 3.83 3.86 5,650,279 10,820,284 ### ### 0.3
2010-Mar-22 Mon ### 4 3.85 3.86 25.6 25.6 0.3
2010-Mar-19 Fri 3.8 ### 3.77 ### 7,624,681 14,372,523 86.7 86.7 0.0
2010-Mar-18 Thu 3.82 3.83 3.71 3.83 ### ### ###
2010-Mar-17 Wed 3.75 3.85 3.73 3.82 13,315,988 ### 81.3 81.3 0.3
2010-Mar-16 Tue ### 3.7 ### ### 11,590,080 21,441,648 78.9 78.9 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 2,925,420 0 70.0 70.0 0.0
2010-Mar-11 Thu ### ### 3.59 ### 4,849,348 8,704,579 79.8 79.8 0.0
2010-Mar-10 Wed ### ### 3.59 3.59 7,597,553 ### 29.5 29.5 ###
2010-Mar-09 Tue ### 3.7 3.58 ### ### ### 0.0
2010-Mar-08 Mon ### 3.73 ### 3.7 6,588,046 ### ### ### 0.3
2010-Mar-05 Fri ### ### 3.57 ### 22.9 22.9 0.0
2010-Mar-04 Thu 3.59 ### 3.58 ### 81.0 81.0 0.0
2010-Mar-03 Wed 3.56 3.59 3.54 3.59 5,831,624 ### 73.1 73.1 ###
2010-Mar-02 Tue 3.52 3.55 3.46 3.53 5,073,780 ### ### ### 0.3
2010-Mar-01 Mon 3.4 3.49 ### 3.47 83.8 83.8 0.2
2010-Feb-26 Fri 3.43 3.48 ### 3.45 5,978,848 ### 75.5 75.5 ###
2010-Feb-25 Thu 3.49 3.49 3.42 3.45 39.5 39.5 ###
2010-Feb-24 Wed 3.47 3.5 3.42 3.49 ### ### ###
2010-Feb-23 Tue 3.46 3.49 3.44 3.49 4,728,380 ### 76.8 76.8 ###
2010-Feb-22 Mon 3.47 3.48 3.42 3.45 5,762,050 19,879,072 ### ### ###
2010-Feb-19 Fri 3.44 3.5 3.42 3.46 8,892,441 30,767,845 ### ### 0.2
2010-Feb-18 Thu 3.43 3.45 ### 3.44 ### ### 0.2
2010-Feb-17 Wed 3.47 3.5 3.42 3.43 23.6 23.6 0.2
2010-Feb-16 Tue ### 3.45 ### 3.4 87.1 87.1 0.2
2010-Feb-15 Mon ### 3.29 ### 3.22 ### ### 0.2
2010-Feb-12 Fri 3.24 ### 3.21 3.27 6,861,842 11,013,256 ### ### ###
2010-Feb-11 Thu ### 3.25 ### 3.21 3,919,520 6,369,220 88.1 88.1 ###
2010-Feb-10 Wed ### ### ### ### 4,396,658 0 30.9 30.9 0.0
2010-Feb-09 Tue ### ### ### ### 2,157,449 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 75.3 75.3 0.0
2010-Feb-05 Fri ### ### ### ### 3,850,577 0 73.3 73.3 0.0
2010-Feb-04 Thu ### 3.27 ### 3.23 84.2 84.2 ###
2010-Feb-03 Wed 3.22 3.28 ### 3.22 71.3 71.3 0.2
2010-Feb-02 Tue ### ### ### ### 6,695,125 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 9,340,758 0 36.9 36.9 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### 3.24 ### 3.22 5,002,687 8,104,352 ### ### 0.2
2010-Jan-27 Wed ### ### ### ### 49.6 49.6 0.0
2010-Jan-25 Mon ### 3.22 ### ### 65.8 65.8 0.0
2010-Jan-22 Fri 3.26 ### 3.21 3.23 9,663,754 15,510,325 ### ### ###
2010-Jan-21 Thu ### ### ### ### 38.8 38.8 0.0
2010-Jan-20 Wed 3.45 3.46 ### ### 4,833,240 ### 21.2 21.2 0.0
2010-Jan-19 Tue 3.46 3.48 ### ### ### ### 0.0
2010-Jan-18 Mon 3.48 3.52 3.43 3.46 4,095,586 ### 28.1 28.1 0.2
2010-Jan-15 Fri 3.54 3.54 3.45 3.49 24.3 24.3 ###
2010-Jan-14 Thu 3.56 ### 3.53 3.56 2,677,774 4,726,271 ### ### 0.3
2010-Jan-13 Wed 3.5 3.55 3.46 3.52 4,541,642 15,918,455 ### ### ###
2010-Jan-12 Tue ### ### 3.5 3.54 ### ### 0.3
2010-Jan-11 Mon 3.54 ### 3.53 ### 3,796,877 6,701,487 ### ### 0.0
2010-Jan-08 Fri 3.52 3.53 3.42 3.48 3,315,923 ### ### ### 0.2
2010-Jan-07 Thu 3.49 3.58 3.49 3.51 7,493,154 ### ### ### ###
2010-Jan-06 Wed 3.47 3.48 3.4 3.47 2,997,240 ### 65.6 65.6 0.2
2010-Jan-05 Tue ### 3.46 ### 3.46 2,808,982 ### 81.6 81.6 0.2
2010-Jan-04 Mon ### ### ### ### 2,632,249 0 ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 69.8 69.8 0.0
2009-Dec-30 Wed ### ### 3.28 ### 72.0 72.0 0.0
2009-Dec-29 Tue 3.29 ### 3.28 ### ### ### 0.0
2009-Dec-24 Thu 3.26 3.27 3.24 3.27 1,030,044 ### 66.5 66.5 ###
2009-Dec-23 Wed 3.26 3.27 3.23 3.24 2,332,355 7,580,153 ### ### ###
2009-Dec-22 Tue 3.2 3.25 ### 3.25 80.7 80.7 0.2
2009-Dec-21 Mon ### 3.21 ### ### 3,963,787 6,361,878 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 3.21 3.23 3.2 3.23 9,611,027 30,899,451 73.7 73.7 ###
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 20.3 20.3 0.0
2009-Dec-10 Thu ### ### ### ### 5,425,789 0 31.9 31.9 0.0
2009-Dec-09 Wed ### ### ### ### 5,945,950 0 81.2 81.2 0.0
2009-Dec-08 Tue ### ### ### ### 85.4 85.4 0.0
2009-Dec-07 Mon ### ### ### ### 2,629,748 0 ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 3,128,242 0 30.8 30.8 0.0
2009-Dec-03 Thu ### ### ### ### 4,011,952 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 4,911,544 0 75.2 75.2 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### 3 71.3 71.3 0.2
2009-Nov-27 Fri ### ### 2.87 ### 5,217,651 7,487,329 ### ### 0.0
2009-Nov-26 Thu ### ### 3 ### 5,555,320 8,332,980 75.5 75.5 0.0
2009-Nov-25 Wed ### ### ### ### 6,362,478 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 5,136,742 0 25.8 25.8 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 75.3 75.3 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 6,554,874 0 ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 9,219,275 0 73.3 73.3 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 5,050,328 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 5,616,642 0 74.2 74.2 0.0
2009-Nov-09 Mon 3 ### ### ### 7,057,821 0 88.4 88.4 0.0
2009-Nov-06 Fri ### 3 ### ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 5,964,979 0 18.3 18.3 0.0
2009-Nov-04 Wed ### ### ### ### 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### 3,708,578 0 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 76.8 76.8 0.0
2009-Oct-30 Fri ### 3.2 ### ### 10,704,543 ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 5,977,526 0 ### ### 0.0
2009-Oct-28 Wed 3.26 3.28 ### 3.2 ### ### 0.2
2009-Oct-27 Tue ### ### 3.27 3.28 ### ### 0.2
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### 3.29 ### 5,597,784 9,208,354 ### ### 0.0
2009-Oct-22 Thu ### ### 3.22 3.27 8,670,874 ### 20.0 20.0 ###
2009-Oct-21 Wed ### ### 3.29 ### 78.2 78.2 0.0
2009-Oct-20 Tue 3.29 ### 3.28 ### 75.7 75.7 0.0
2009-Oct-19 Mon 3.26 3.28 3.22 3.26 2,545,647 8,273,352 72.5 72.5 0.2
2009-Oct-16 Fri 3.23 3.29 3.22 3.28 ### ### 0.2
2009-Oct-15 Thu ### ### 3.23 3.23 6,707,825 ### ### ### ###
2009-Oct-14 Wed 3.25 3.27 3.21 3.26 5,388,242 ### ### ### 0.2
2009-Oct-13 Tue ### 3.26 ### 3.26 8,234,550 ### 84.0 84.0 0.2
2009-Oct-12 Mon ### ### ### ### 25.8 25.8 0.0
2009-Oct-09 Fri ### 3.21 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 3,537,352 0 ### ### 0.0
2009-Oct-06 Tue 3 ### ### ### 3,371,648 0 ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### 3 ### 4,805,456 7,208,184 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 80.7 80.7 0.0
2009-Sep-30 Wed ### ### ### ### 8,857,759 0 31.8 31.8 0.0
2009-Sep-29 Tue ### ### ### ### 18.1 18.1 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### 3.21 ### ### 8,318,941 ### ### ### 0.0
2009-Sep-24 Thu ### 3.25 ### 3.21 75.1 75.1 ###
2009-Sep-23 Wed 3.24 3.25 ### 3.21 27.1 27.1 ###
2009-Sep-22 Tue 3.2 3.2 ### ### ### ### 0.0
2009-Sep-21 Mon 3.28 3.29 3.21 3.22 27.2 27.2 0.2
2009-Sep-18 Fri ### ### 3.23 3.25 17,936,286 ### ### ### 0.2
2009-Sep-17 Thu 3.45 3.49 ### ### 14.5 14.5 0.0
2009-Sep-16 Wed ### 3.42 ### ### 6,009,188 ### 66.2 66.2 0.0
2009-Sep-15 Tue ### ### 3.28 ### ### ### 0.0
2009-Sep-14 Mon ### ### 3.23 3.26 3,598,075 ### ### ### 0.2
2009-Sep-11 Fri ### 3.45 ### ### 5,451,989 9,404,681 ### ### 0.0
2009-Sep-10 Thu ### ### 3.28 ### ### ### 0.0
2009-Sep-09 Wed 3.28 ### 3.24 3.26 35.1 35.1 0.2
2009-Sep-08 Tue 3.21 3.28 ### 3.26 10,136,255 16,623,458 ### ### 0.2
2009-Sep-07 Mon 3.21 3.21 ### ### 20.5 20.5 0.0
2009-Sep-04 Fri ### 3.22 ### 3.21 7,109,651 ### 73.0 73.0 ###
2009-Sep-03 Thu ### ### ### ### 8,559,880 0 ### ### 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 3.22 3.24 ### ### 28.1 28.1 0.0
2009-Aug-31 Mon ### ### 3.23 3.25 8,051,746 ### ### ### 0.2
2009-Aug-28 Fri 3.24 ### 3.23 ### ### ### 0.0
2009-Aug-27 Thu ### ### ### 3.2 ### ### 0.2
2009-Aug-26 Wed ### ### ### ### 5,714,525 0 62.9 62.9 0.0
2009-Aug-25 Tue 3.45 3.45 3.28 3.28 7,382,580 24,842,381 8.5 8.5 0.2
2009-Aug-24 Mon 3.28 3.45 3.26 3.41 11,811,076 39,626,159 ### ### ###
2009-Aug-21 Fri 3.25 3.28 ### 3.2 38.1 38.1 0.2
2009-Aug-20 Thu 3.22 3.28 3.2 3.24 11,029,320 ### 75.5 75.5 ###
2009-Aug-19 Wed 3.2 ### ### ### 14,381,156 0 22.5 22.5 0.0
2009-Aug-18 Tue ### ### ### ### 86.0 86.0 0.0
2009-Aug-17 Mon ### ### ### ### 11.7 11.7 0.0
2009-Aug-14 Fri 3.23 3.26 ### ### 10,105,075 16,471,272 15.7 15.7 0.0
2009-Aug-13 Thu ### 3.2 ### 3.2 14,487,446 ### 88.5 88.5 0.2
2009-Aug-12 Wed ### ### 2.89 ### 11,126,152 16,077,289 71.5 71.5 0.0
2009-Aug-11 Tue ### ### 2.85 ### 77.5 77.5 0.0
2009-Aug-10 Mon ### ### 2.89 ### 30.7 30.7 0.0
2009-Aug-07 Fri 2.87 2.89 2.84 2.87 8,874,258 25,424,749 ### ### ###
2009-Aug-06 Thu 2.84 ### 2.78 2.89 76.9 76.9 ###
2009-Aug-05 Wed 3 3 2.81 2.83 12,978,756 37,703,286 ### ### 0.2
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon 3 ### ### ### 30.9 30.9 0.0
2009-Jul-31 Fri ### ### ### ### 13,022,586 0 66.3 66.3 0.0
2009-Jul-30 Thu ### ### ### ### 4,354,480 0 25.8 25.8 0.0
2009-Jul-29 Wed ### ### ### ### 30.9 30.9 0.0
2009-Jul-28 Tue ### ### ### ### 15.5 15.5 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu 2.84 ### 2.83 ### 85.6 85.6 0.0
2009-Jul-22 Wed 2.81 2.89 2.81 2.81 ### ### ###
2009-Jul-21 Tue 2.87 2.89 2.77 2.85 5,610,079 15,876,523 31.0 31.0 ###
2009-Jul-20 Mon 2.84 2.87 2.78 2.85 68.6 68.6 ###
2009-Jul-17 Fri 2.82 2.89 2.77 2.79 8,730,479 24,707,255 ### ### ###
2009-Jul-16 Thu 2.74 2.83 ### 2.82 8,053,643 ### ### ### ###
2009-Jul-15 Wed ### ### 2.59 ### 73.6 73.6 0.0
2009-Jul-14 Tue 2.45 2.57 2.44 2.57 3,209,124 8,038,855 ### ### ###
2009-Jul-13 Mon 2.42 2.46 ### ### 32.7 32.7 0.0
2009-Jul-10 Fri 2.49 2.49 2.4 2.43 2,539,553 ### ### ### ###
2009-Jul-09 Thu ### 2.49 ### 2.48 ### ### 0.2
2009-Jul-08 Wed ### ### ### ### 74.3 74.3 0.0
2009-Jul-07 Tue ### 2.42 ### 2.41 3,460,820 ### 81.2 81.2 0.2
2009-Jul-06 Mon 2.45 2.47 ### ### 3,555,370 4,390,881 ### ### 0.0
2009-Jul-03 Fri 2.5 2.54 2.47 2.47 3,383,072 ### ### ### ###
2009-Jul-02 Thu 2.56 2.58 2.5 2.56 4,725,877 12,003,727 ### ### 0.2
2009-Jul-01 Wed 2.53 2.56 2.5 2.53 71.7 71.7 ###
2009-Jun-30 Tue 2.59 ### 2.57 2.58 5,404,281 ### 33.5 33.5 0.2
2009-Jun-29 Mon 2.57 ### 2.53 2.55 3,240,859 4,099,686 38.8 38.8 0.2
2009-Jun-26 Fri 2.57 ### 2.57 2.58 4,745,153 6,097,521 70.4 70.4 0.2
2009-Jun-25 Thu 2.53 2.56 2.49 2.54 4,669,026 ### ### ### ###
2009-Jun-24 Wed 2.45 2.51 2.4 2.48 ### ### 0.2
2009-Jun-23 Tue 2.42 2.44 ### ### 36.1 36.1 0.0
2009-Jun-22 Mon 2.46 2.53 2.44 2.52 ### ### ###
2009-Jun-19 Fri 2.46 2.5 2.43 2.45 37.2 37.2 0.2
2009-Jun-18 Thu 2.44 2.47 ### 2.41 32.3 32.3 0.2
2009-Jun-17 Wed 2.42 2.44 ### 2.4 ### ### ###
2009-Jun-16 Tue 2.53 2.57 2.42 2.42 11,856,748 29,582,586 ### ### 0.2
2009-Jun-15 Mon 2.7 2.73 2.59 2.59 14.4 14.4 0.2
2009-Jun-12 Fri 2.88 ### 2.75 2.75 11.2 11.2 ###
2009-Jun-11 Thu 2.72 2.87 2.71 2.85 8,058,373 ### ### ### ###
2009-Jun-10 Wed ### 2.72 ### 2.72 ### ### 0.2
2009-Jun-09 Tue 2.73 2.74 ### ### 6,118,489 8,382,329 ### ### 0.0
2009-Jun-05 Fri 2.75 2.81 2.7 2.7 7,466,874 ### ### ### 0.2
2009-Jun-04 Thu 2.74 2.79 ### 2.77 ### ### 0.2
2009-Jun-03 Wed 2.83 2.84 2.73 2.76 5,206,387 14,499,787 15.9 15.9 0.2
2009-Jun-02 Tue 2.79 2.87 2.73 2.84 15,789,222 44,209,821 ### ### 0.2
2009-Jun-01 Mon 2.74 2.74 ### ### ### ### 0.0
2009-May-29 Fri 2.72 2.78 ### 2.7 19,019,474 ### 26.6 26.6 0.2
2009-May-28 Thu 2.52 ### 2.51 ### ### ### 0.0
2009-May-27 Wed 2.55 2.55 2.46 2.55 ### ### 0.2
2009-May-26 Tue 2.47 2.53 2.44 2.51 78.3 78.3 ###
2009-May-25 Mon 2.49 2.59 2.46 2.47 6,319,943 15,957,856 ### ### ###
2009-May-22 Fri 2.48 2.54 2.43 2.46 32.9 32.9 0.2
2009-May-21 Thu 2.46 2.55 2.43 2.55 ### ### 0.2
2009-May-20 Wed 2.46 2.47 ### 2.45 ### ### 0.2
2009-May-19 Tue 2.45 2.47 2.41 2.46 5,832,076 ### ### ### 0.2
2009-May-18 Mon 2.23 2.4 ### ### 10,709,086 ### ### ### 0.0
2009-May-15 Fri 2.28 ### 2.23 2.25 27.6 27.6 ###
2009-May-14 Thu 2.24 2.28 ### 2.24 81.3 81.3 ###
2009-May-13 Wed 2.49 2.5 ### ### ### ### 0.0
2009-May-12 Tue 2.5 2.51 2.44 2.51 ### ### ###
2009-May-11 Mon 2.45 2.54 ### 2.54 11,260,757 ### 84.5 84.5 ###
2009-May-08 Fri 2.45 2.52 ### ### 11,916,524 15,014,820 ### ### 0.0
2009-May-07 Thu ### 2.47 ### 2.47 77.1 77.1 ###
2009-May-06 Wed 2.41 2.45 2.29 ### 8,932,256 21,169,446 14.9 14.9 0.0
2009-May-05 Tue ### 2.43 2.24 ### ### ### 0.0
2009-May-04 Mon 2.22 2.29 ### 2.29 76.5 76.5 ###
2009-May-01 Fri 2.21 2.23 ### 2.22 71.0 71.0 0.2
2009-Apr-30 Thu ### 2.23 ### 2.23 ### ### ###
2009-Apr-29 Wed 2.23 2.23 ### ### 17,967,074 20,033,287 ### ### 0.0
2009-Apr-28 Tue 2.23 2.27 2.21 2.27 7,388,672 16,550,625 ### ### 0.2
2009-Apr-27 Mon 2.26 2.28 2.23 2.25 5,525,987 ### 39.2 39.2 ###
2009-Apr-24 Fri 2.23 2.26 ### 2.25 ### ### ###
2009-Apr-23 Thu 2.25 ### 2.25 2.26 69.4 69.4 ###
2009-Apr-22 Wed 2.26 2.29 2.21 2.23 12,786,954 28,770,646 ### ### ###
2009-Apr-21 Tue ### 2.22 ### 2.2 22,068,772 ### ### ### 0.2
2009-Apr-20 Mon 2.2 ### ### 2.23 80.3 80.3 ###
2009-Apr-17 Fri 2.56 2.56 2.56 2.56 69.5 69.5 0.2
2009-Apr-16 Thu 2.56 2.56 2.56 2.56 0 0.2
2009-Apr-15 Wed 2.56 2.56 2.56 2.56 0 0.2
2009-Apr-14 Tue 2.56 2.56 2.56 2.56 0 0.2
2009-Apr-09 Thu 2.59 ### 2.55 2.56 ### ### 0.2
2009-Apr-08 Wed ### ### 2.53 2.54 ### ### ###
2009-Apr-07 Tue ### 2.75 ### ### 34.0 34.0 0.0
2009-Apr-06 Mon ### 2.85 ### 2.77 8,607,043 ### ### ### 0.2
2009-Apr-03 Fri 2.42 2.71 2.41 ### 95.5 95.5 0.0
2009-Apr-02 Thu 2.2 2.45 ### ### 10,054,278 ### 85.2 85.2 0.0
2009-Apr-01 Wed 2.26 2.26 ### ### 8.1 8.1 0.0
2009-Mar-31 Tue 2.25 ### 2.21 2.25 ### ### ###
2009-Mar-30 Mon ### ### 2.26 2.29 3,882,578 ### ### ### ###
2009-Mar-27 Fri ### 2.42 ### ### 8,400,289 10,164,349 ### ### 0.0
2009-Mar-26 Thu 2.29 ### 2.27 ### 5,003,383 ### ### ### 0.0
2009-Mar-25 Wed 2.25 2.27 ### 2.26 ### ### ###
2009-Mar-24 Tue ### ### 2.23 2.26 6,667,655 ### 26.2 26.2 ###
2009-Mar-23 Mon ### 2.2 ### ### 80.7 80.7 0.0
2009-Mar-20 Fri 2.22 2.25 ### ### 8,352,748 9,396,841 13.8 13.8 0.0
2009-Mar-19 Thu ### ### ### ### 12,524,942 0 81.3 81.3 0.0
2009-Mar-18 Wed ### ### ### ### 7,586,223 0 85.1 85.1 0.0
2009-Mar-17 Tue 1.84 ### 1.83 ### 4,962,652 4,540,826 85.4 85.4 0.0
2009-Mar-16 Mon 1.78 ### 1.73 ### 71.3 71.3 0.0
2009-Mar-13 Fri ### 1.825 1.74 1.82 5,264,021 ### 66.9 66.9 ###
2009-Mar-12 Thu 1.77 1.79 1.74 1.75 3,693,447 ### ### ### 0.1
2009-Mar-11 Wed 1.77 ### ### 1.79 5,255,178 0 75.3 75.3 0.1
2009-Mar-10 Tue 1.685 1.725 ### 1.7 4,605,124 ### ### ### ###
2009-Mar-09 Mon 1.685 ### 1.655 1.71 ### ### 0.1
2009-Mar-06 Fri ### 1.7 ### ### 8,539,373 ### ### ### 0.0
2009-Mar-05 Thu 1.76 ### ### ### ### ### 0.0
2009-Mar-04 Wed 1.675 1.78 ### ### ### ### 0.0
2009-Mar-03 Tue 1.685 ### ### 1.725 85.0 85.0 ###
2009-Mar-02 Mon ### 1.755 1.53 1.745 3,804,620 6,249,088 ### ### 0.1
2009-Feb-27 Fri 1.785 1.85 1.685 1.7 7,087,645 ### 10.8 10.8 ###
2009-Feb-26 Thu ### 1.845 1.77 1.8 4,301,385 7,774,753 ### ### 0.1
2009-Feb-25 Wed 1.925 1.955 ### 1.755 5,463,289 ### ### ### 0.1
2009-Feb-24 Tue 1.875 ### ### 1.85 6,620,456 0 ### ### 0.1
2009-Feb-23 Mon ### ### 1.83 ### 37.1 37.1 0.0
2009-Feb-20 Fri ### ### 1.945 ### 4,323,984 4,205,074 8.2 8.2 0.0
2009-Feb-19 Thu ### ### ### ### 3,095,124 0 82.6 82.6 0.0
2009-Feb-18 Wed ### 2.2 ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 2.21 2.24 ### ### ###
2009-Feb-16 Mon 2.26 2.28 ### 2.22 23.7 23.7 0.2
2009-Feb-13 Fri 2.23 ### 2.23 ### 2,208,259 ### 85.8 85.8 0.0
2009-Feb-12 Thu ### ### ### 2.23 14.0 14.0 ###
2009-Feb-11 Wed ### 2.4 2.28 ### ### ### 0.0
2009-Feb-10 Tue ### 2.41 ### ### ### ### 0.0
2009-Feb-09 Mon 2.25 ### 2.21 2.28 3,260,180 ### 77.1 77.1 0.2
2009-Feb-06 Fri ### 2.2 ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 3,149,672 0 33.8 33.8 0.0
2009-Feb-04 Wed 2.23 2.24 ### ### ### ### 0.0
2009-Feb-03 Tue 2.27 2.29 ### ### ### ### 0.0
2009-Feb-02 Mon ### 2.4 2.21 2.24 12.6 12.6 ###
2009-Jan-30 Fri 2.29 2.43 2.26 2.43 4,245,755 ### 90.8 90.8 ###
2009-Jan-29 Thu ### ### 2.23 ### 3,341,641 3,725,929 ### ### 0.0
2009-Jan-28 Wed ### 2.27 ### 2.25 ### ### ###
2009-Jan-27 Tue 2.25 ### ### ### ### ### 0.0
2009-Jan-23 Fri ### 2.43 ### 2.22 ### ### 0.2
2009-Jan-22 Thu 2.4 2.49 ### 2.47 ### ### ###
2009-Jan-21 Wed 2.52 2.52 ### 2.43 3,835,244 ### 16.5 16.5 ###
2009-Jan-20 Tue 2.54 2.56 2.47 2.51 ### ### ###
2009-Jan-19 Mon 2.53 2.57 2.5 2.56 2,156,946 5,467,858 ### ### 0.2
2009-Jan-16 Fri 2.5 2.56 2.47 2.52 4,108,383 10,332,583 75.8 75.8 ###
2009-Jan-15 Thu ### ### 2.47 2.52 5,039,652 6,223,970 22.3 22.3 ###
2009-Jan-14 Wed 2.55 2.82 2.55 2.71 5,167,343 ### ### ### ###
2009-Jan-13 Tue 2.51 ### 2.43 2.57 3,472,989 4,219,681 ### ### ###
2009-Jan-12 Mon 2.57 2.59 2.51 2.54 3,780,053 ### 26.9 26.9 ###
2009-Jan-09 Fri 2.57 ### 2.52 ### ### ### 0.0
2009-Jan-08 Thu 2.55 ### 2.48 2.52 ### ### ###
2009-Jan-07 Wed 2.55 2.7 2.51 ### 5,089,573 ### ### ### 0.0
2009-Jan-06 Tue 2.4 2.53 ### 2.5 83.5 83.5 0.2
2009-Jan-05 Mon 2.53 2.55 ### ### 2,903,378 ### ### ### 0.0
2009-Jan-02 Fri 2.44 2.54 2.42 2.46 1,179,647 2,925,524 ### ### 0.2
2008-Dec-31 Wed 2.46 2.47 ### 2.46 ### ### 0.2
2008-Dec-30 Tue ### 2.47 ### ### 2,599,941 3,210,927 92.0 92.0 0.0
2008-Dec-29 Mon ### 2.25 ### 2.21 890,555 1,001,874 ### ### 0.2
2008-Dec-24 Wed ### ### ### ### 78.0 78.0 0.0
2008-Dec-23 Tue ### ### ### ### 1,692,853 0 79.2 79.2 0.0
2008-Dec-22 Mon ### ### ### ### 1,822,629 0 29.9 29.9 0.0
2008-Dec-19 Fri 2.21 2.22 ### ### 3,548,549 3,938,889 20.8 20.8 0.0
2008-Dec-18 Thu ### 2.29 ### 2.25 10,570,084 12,102,746 82.7 82.7 ###
2008-Dec-17 Wed ### 2.26 ### 2.26 ### ### ###
2008-Dec-16 Tue ### 2.2 ### ### 9,780,944 ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 71.7 71.7 0.0
2008-Dec-12 Fri ### ### ### ### 7,045,855 0 34.1 34.1 0.0
2008-Dec-11 Thu 2.24 2.27 ### ### 5.2 5.2 0.0
2008-Dec-10 Wed 2.23 2.24 ### 2.2 13,851,629 15,513,824 ### ### 0.2
2008-Dec-09 Tue 2.53 2.56 2.24 ### 8,713,389 ### ### ### 0.0
2008-Dec-08 Mon 2.42 2.52 ### 2.49 5,437,426 6,851,156 82.1 82.1 0.2
2008-Dec-05 Fri ### 2.4 ### ### 30.4 30.4 0.0
2008-Dec-04 Thu 2.55 2.55 ### ### 3,619,053 ### 13.8 13.8 0.0
2008-Dec-03 Wed 2.56 ### 2.41 2.45 3,280,372 3,952,848 17.7 17.7 0.2
2008-Dec-02 Tue 2.51 2.57 2.43 2.48 5,577,554 13,943,885 ### ### 0.2
2008-Dec-01 Mon 2.54 2.75 2.48 ### ### ### 0.0
2008-Nov-28 Fri 2.58 ### 2.52 2.57 27.9 27.9 ###
2008-Nov-27 Thu ### 2.71 2.55 2.59 4,705,152 12,374,549 20.0 20.0 0.2
2008-Nov-26 Wed 2.85 2.85 ### ### ### ### 0.0
2008-Nov-25 Tue 2.74 ### ### 2.84 83.4 83.4 0.2
2008-Nov-24 Mon 2.5 ### ### ### 91.5 91.5 0.0
2008-Nov-21 Fri 2.49 2.53 2.26 2.43 ### ### ###
2008-Nov-20 Thu 2.71 2.87 2.56 2.56 ### ### 0.2
2008-Nov-19 Wed ### ### 2.71 3 4,093,943 ### 88.6 88.6 0.2
2008-Nov-18 Tue ### ### 2.73 2.88 ### ### 0.2
2008-Nov-17 Mon 3.25 3.25 ### ### 9.9 9.9 0.0
2008-Nov-14 Fri 3.48 3.56 ### 3.24 3,473,753 6,183,280 ### ### ###
2008-Nov-13 Thu 3.59 ### ### ### 3,067,142 0 15.0 15.0 0.0
2008-Nov-12 Wed 3.8 3.89 ### 3.8 1,287,551 2,504,286 74.7 74.7 ###
2008-Nov-11 Tue ### ### 3.82 ### 2,169,149 4,143,074 ### ### 0.0
2008-Nov-10 Mon 3.75 ### 3.71 ### ### ### 0.0
2008-Nov-07 Fri 3.57 ### ### ### 2,542,956 0 78.3 78.3 0.0
2008-Nov-06 Thu 3.85 3.85 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### 3.89 ### 3,161,922 ### ### ### 0.0
2008-Nov-04 Tue 3.81 ### 3.71 ### 2,083,327 3,864,571 83.9 83.9 0.0
2008-Nov-03 Mon ### 4 ### 4 90.8 90.8 0.3
2008-Oct-31 Fri 3.4 3.5 3.26 3.45 5,926,350 ### 69.6 69.6 ###
2008-Oct-30 Thu ### ### ### ### 6,057,952 0 ### ### 0.0
2008-Oct-29 Wed ### ### ### ### 44.2 44.2 0.0
2008-Oct-28 Tue 2.81 ### 2.7 ### ### ### 0.0
2008-Oct-27 Mon 3 3 2.7 2.84 8,442,489 ### 24.5 24.5 0.2
2008-Oct-24 Fri ### ### 2.84 ### ### ### 0.0
2008-Oct-23 Thu 3.74 3.77 ### ### ### ### 0.0
2008-Oct-22 Wed 3.83 ### 3.83 ### 3,365,329 ### ### ### 0.0
2008-Oct-21 Tue 3.7 ### ### ### 4,467,025 0 96.0 96.0 0.0
2008-Oct-20 Mon 3.5 3.55 ### 3.55 ### ### ###
2008-Oct-17 Fri ### 3.77 3.42 3.51 ### ### ###
2008-Oct-16 Thu 3.77 3.83 ### 3.52 5,718,149 10,950,255 ### ### ###
2008-Oct-15 Wed ### ### ### ### 5,529,183 0 31.5 31.5 0.0
2008-Oct-14 Tue ### ### ### ### 6,472,757 0 17.5 17.5 0.0
2008-Oct-13 Mon ### ### 3.81 ### 25.4 25.4 0.0
2008-Oct-10 Fri ### 3.85 3.51 3.74 89.3 89.3 0.3
2008-Oct-09 Thu ### ### 3.81 ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 88.1 88.1 0.0
2008-Oct-07 Tue 3.75 4.24 ### 4.2 ### ### ###
2008-Oct-06 Mon 4.25 4.25 ### ### 28.2 28.2 0.0
2008-Oct-03 Fri ### ### ### ### 4,873,227 0 ### ### 0.0
2008-Oct-02 Thu ### ### 4.42 4.46 ### ### 0.3
2008-Oct-01 Wed 4.79 4.79 4.51 ### 19.2 19.2 0.0
2008-Sep-30 Tue 4.55 4.72 4.46 ### 10,269,979 ### 62.0 62.0 0.0
2008-Sep-29 Mon ### ### ### ### 4,174,588 0 ### ### 0.0
2008-Sep-26 Fri ### ### 5.26 ### 4,131,847 10,866,757 13.8 13.8 0.0
2008-Sep-25 Thu ### 5.56 ### 5.55 4,265,344 11,857,656 ### ### ###
2008-Sep-24 Wed 5.4 5.52 ### 5.5 75.7 75.7 0.4
2008-Sep-23 Tue ### 5.58 5.28 5.56 5,498,879 ### ### ### 0.4
2008-Sep-22 Mon 5.74 5.75 5.47 ### 4,539,452 25,466,325 ### ### 0.0
2008-Sep-19 Fri 5.44 5.7 5.42 5.47 8,536,070 47,460,549 60.8 60.8 ###
2008-Sep-18 Thu 5.75 5.79 5.52 ### ### ### 0.0
2008-Sep-17 Wed ### ### 5.78 5.85 5,794,886 16,747,220 27.2 27.2 0.4
2008-Sep-16 Tue ### ### 5.78 5.86 4,706,275 ### 29.8 29.8 0.4
2008-Sep-15 Mon ### ### 5.73 ### ### ### 0.0
2008-Sep-12 Fri ### 6 5.85 6 ### ### 0.4
2008-Sep-11 Thu 5.88 ### 5.71 5.85 5,507,983 ### ### ### 0.4
2008-Sep-10 Wed 5.83 ### 5.8 ### 3,864,778 11,207,856 79.2 79.2 0.0
2008-Sep-09 Tue ### ### ### ### 4,832,752 0 ### ### 0.0
2008-Sep-08 Mon 5.89 ### 5.89 ### 4,722,659 ### ### ### 0.0
2008-Sep-05 Fri ### 6.25 ### ### 8,825,153 ### 72.0 72.0 0.0
2008-Sep-04 Thu 6.51 6.51 ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### 6.45 6,386,149 0 24.4 24.4 ###
2008-Sep-02 Tue 6.85 ### ### 6.75 3,120,042 0 20.1 20.1 0.5
2008-Sep-01 Mon 6.89 ### 6.74 6.8 ### ### 0.5
2008-Aug-29 Fri 6.84 6.89 6.77 6.84 ### ### 0.5
2008-Aug-28 Thu 6.74 6.82 ### 6.74 4,076,823 ### 68.0 68.0 ###
2008-Aug-27 Wed ### 6.7 6.55 ### 71.1 71.1 0.0
2008-Aug-26 Tue 6.71 6.75 6.57 ### ### ### 0.0
2008-Aug-25 Mon ### 6.77 6.58 6.71 4,217,581 28,152,353 69.2 69.2 ###
2008-Aug-22 Fri 6.5 ### 6.46 6.57 71.2 71.2 ###
2008-Aug-21 Thu 6.43 6.55 ### 6.5 8,086,421 26,483,028 ### ### 0.5
2008-Aug-20 Wed ### 6.48 ### ### 8,434,649 ### 69.3 69.3 0.0
2008-Aug-19 Tue 6.2 ### ### 6.21 80.2 80.2 ###
2008-Aug-18 Mon ### ### 5.77 5.79 18.3 18.3 ###
2008-Aug-15 Fri ### ### ### 6 25.3 25.3 0.4
2008-Aug-14 Thu ### ### ### ### 4,135,729 0 ### ### 0.0
2008-Aug-13 Wed ### ### 5.84 ### 8,789,589 ### 7.8 7.8 0.0
2008-Aug-12 Tue 6.2 ### ### 6.26 ### ### 0.4
2008-Aug-11 Mon 6.26 ### ### ### 3,961,426 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### 6.26 3,780,559 0 ### ### 0.4
2008-Aug-07 Thu 6.4 6.4 ### 6.24 ### ### 0.4
2008-Aug-06 Wed 6.4 6.44 ### ### 28.5 28.5 0.0
2008-Aug-05 Tue 6.41 6.48 6.22 6.28 33.6 33.6 0.4
2008-Aug-04 Mon 6.8 ### 6.58 ### ### ### 0.0
2008-Aug-01 Fri 6.88 ### ### 6.7 19.9 19.9 0.5
2008-Jul-31 Thu 6.76 6.85 6.74 6.78 7,450,344 50,625,087 71.1 71.1 0.5
2008-Jul-30 Wed 6.77 6.77 ### ### 20.6 20.6 0.0
2008-Jul-29 Tue ### 6.7 6.5 6.52 25.4 25.4 0.5
2008-Jul-28 Mon ### 6.8 6.55 ### 2,465,040 16,454,142 32.1 32.1 0.0
2008-Jul-25 Fri 6.55 ### 6.46 ### 4,837,026 ### 84.4 84.4 0.0
2008-Jul-24 Thu 6.78 6.78 6.54 ### 3,747,673 ### 24.3 24.3 0.0
2008-Jul-23 Wed 6.83 6.88 ### 6.74 20.9 20.9 ###
2008-Jul-22 Tue 6.7 6.82 ### 6.79 3,307,546 ### 74.8 74.8 0.5
2008-Jul-21 Mon 6.7 6.7 6.57 ### ### ### 0.0
2008-Jul-18 Fri 6.47 6.72 6.46 6.5 2,628,827 ### ### ### 0.5
2008-Jul-17 Thu 6.78 6.78 6.57 ### ### ### 0.0
2008-Jul-16 Wed 6.58 6.72 6.45 ### 76.4 76.4 0.0
2008-Jul-15 Tue 6.87 ### 6.59 6.73 33.1 33.1 ###
2008-Jul-14 Mon ### ### 6.78 6.87 ### ### ###
2008-Jul-11 Fri 6.76 ### ### 6.86 75.4 75.4 0.5
2008-Jul-10 Thu ### 6.82 ### ### ### ### 0.0
2008-Jul-09 Wed 6.72 6.79 6.56 ### 2,895,622 19,328,276 ### ### 0.0
2008-Jul-08 Tue ### ### ### 6.72 4,554,351 0 24.4 24.4 0.5
2008-Jul-07 Mon 6.78 6.86 6.72 6.81 4,170,725 28,319,222 76.9 76.9 ###
2008-Jul-04 Fri 6.72 ### ### 6.85 ### ### ###
2008-Jul-03 Thu 6.81 6.85 6.71 6.78 45.4 45.4 0.5
2008-Jul-02 Wed ### 7.44 ### ### 6,026,289 ### 17.8 17.8 0.0
2008-Jul-01 Tue 7.4 7.58 ### 7.45 74.6 74.6 0.5
2008-Jun-30 Mon 7.51 ### 7.41 7.44 37.6 37.6 ###
2008-Jun-27 Fri ### ### ### 7.51 ### ### ###
2008-Jun-26 Thu 7.78 7.83 ### ### 3,726,185 ### ### ### 0.0
2008-Jun-25 Wed 7.57 7.74 7.55 7.7 79.3 79.3 0.6
2008-Jun-24 Tue 7.71 7.81 7.58 7.7 ### ### 0.6
2008-Jun-23 Mon 7.75 7.78 7.5 7.57 3,935,387 30,066,356 ### ### ###
2008-Jun-20 Fri 7.77 7.8 ### ### 4,828,856 ### 33.5 33.5 0.0
2008-Jun-19 Thu 7.8 7.88 7.78 7.8 72.2 72.2 0.6
2008-Jun-18 Wed ### 7.83 ### 7.77 8,046,257 ### ### ### 0.6
2008-Jun-17 Tue 7.43 ### 7.42 ### ### ### 0.0
2008-Jun-16 Mon 7.42 7.47 ### 7.41 1,278,227 4,774,177 ### ### ###
2008-Jun-13 Fri ### 7.43 7.25 ### 3,753,424 ### 77.7 77.7 0.0
2008-Jun-12 Thu ### ### ### 7.25 6,341,126 0 38.7 38.7 0.5
2008-Jun-11 Wed 7.48 7.52 7.42 7.48 9,779,047 73,049,481 ### ### 0.5
2008-Jun-10 Tue 7.5 7.53 7.27 7.45 5,234,888 38,738,171 42.6 42.6 0.5
2008-Jun-06 Fri ### 7.58 ### 7.55 ### ### ###
2008-Jun-05 Thu 7.29 ### ### 7.25 ### ### 0.5
2008-Jun-04 Wed ### ### ### 7.29 4,262,252 0 82.7 82.7 ###
2008-Jun-03 Tue ### 7.22 ### ### 3,951,354 14,264,387 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri 7.26 ### ### 7.22 11,890,883 0 ### ### 0.5
2008-May-29 Thu ### 7.43 ### ### 5,603,553 ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 4,933,189 0 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### 6.81 ### 41.3 41.3 0.0
2008-May-23 Fri 6.86 ### 6.83 ### ### ### 0.0
2008-May-22 Thu 6.77 ### 6.77 ### 81.5 81.5 0.0
2008-May-21 Wed 6.76 ### 6.75 6.86 3,385,786 11,427,027 ### ### 0.5
2008-May-20 Tue 6.76 6.84 6.74 6.81 6,030,049 ### 75.1 75.1 ###
2008-May-19 Mon 6.78 6.81 ### 6.76 34.7 34.7 0.5
2008-May-16 Fri 6.59 6.84 6.46 6.7 5,958,854 39,626,379 ### ### 0.5
2008-May-15 Thu 6.42 ### ### 6.57 3,578,328 0 ### ### ###
2008-May-14 Wed ### 6.4 6.29 ### 1,742,277 11,054,747 34.7 34.7 0.0
2008-May-13 Tue ### ### 6.22 ### ### ### 0.0
2008-May-12 Mon 6.28 ### 6.27 ### 1,471,672 ### 69.4 69.4 0.0
2008-May-09 Fri 6.2 ### ### 6.28 3,602,445 0 ### ### 0.4
2008-May-08 Thu 6.26 ### ### 6.2 ### ### 0.4
2008-May-07 Wed 6.42 6.45 6.24 ### 28.1 28.1 0.0
2008-May-06 Tue 6.42 6.46 ### 6.42 ### ### 0.5
2008-May-05 Mon 6.49 6.53 6.44 6.48 ### ### 0.5
2008-May-02 Fri 6.4 6.53 6.4 6.46 72.1 72.1 ###
2008-May-01 Thu ### 6.4 6.27 ### ### ### 0.0
2008-Apr-30 Wed 6.4 6.41 ### 6.41 65.1 65.1 0.5
2008-Apr-29 Tue 6.4 6.5 ### 6.49 ### ### ###
2008-Apr-28 Mon ### 6.47 ### 6.41 74.0 74.0 0.5
2008-Apr-24 Thu ### 6.4 6.27 ### 73.0 73.0 0.0
2008-Apr-23 Wed ### ### 6.24 ### 7,909,856 24,678,750 70.5 70.5 0.0
2008-Apr-22 Tue ### ### 6.23 ### 28.3 28.3 0.0
2008-Apr-21 Mon ### 6.43 6.29 6.4 2,488,957 ### 72.3 72.3 0.5
2008-Apr-18 Fri ### ### 6.23 6.25 ### ### ###
2008-Apr-17 Thu ### 6.42 6.28 ### ### ### 0.0
2008-Apr-16 Wed ### ### ### 6.26 5,160,144 0 ### ### 0.4
2008-Apr-15 Tue 6.47 6.47 ### ### 2,556,284 8,269,578 ### ### 0.0
2008-Apr-14 Mon ### 6.47 6.27 6.4 83.8 83.8 0.5
2008-Apr-11 Fri 6.41 ### ### 6.4 3,542,525 0 ### ### 0.5
2008-Apr-10 Thu 6.56 ### 6.44 6.48 33.1 33.1 0.5
2008-Apr-09 Wed 6.85 6.85 6.57 ### ### ### 0.0
2008-Apr-08 Tue ### ### 6.7 6.73 3,399,373 ### ### ### ###
2008-Apr-07 Mon ### ### ### ### 4,259,044 0 89.3 89.3 0.0
2008-Apr-04 Fri 6.75 6.76 ### ### 5,138,277 17,367,376 18.0 18.0 0.0
2008-Apr-03 Thu 6.58 6.75 6.58 6.73 5,202,055 ### 79.8 79.8 ###
2008-Apr-02 Wed 6.51 ### 6.4 6.53 5,483,041 ### ### ### ###
2008-Apr-01 Tue ### ### 6.25 ### 35.1 35.1 0.0
2008-Mar-31 Mon ### 6.41 6.28 ### 3,441,175 21,834,255 69.7 69.7 0.0
2008-Mar-28 Fri ### 6.5 ### 6.43 79.1 79.1 ###
2008-Mar-27 Thu 6.48 6.54 6.27 6.46 ### ### ###
2008-Mar-26 Wed 6.45 ### 6.41 ### 77.1 77.1 0.0
2008-Mar-25 Tue 6.59 6.59 6.43 6.45 ### ### ###
2008-Mar-20 Thu 6.5 6.5 6.25 6.42 12,871,280 ### 33.1 33.1 0.5
2008-Mar-19 Wed 6.55 ### 6.47 6.56 69.2 69.2 0.5
2008-Mar-18 Tue 6.44 6.5 ### 6.46 ### ### ###
2008-Mar-17 Mon ### 6.45 ### ### 4,864,081 ### ### ### 0.0
2008-Mar-14 Fri ### 6.52 ### 6.5 4,766,050 15,537,322 78.0 78.0 0.5
2008-Mar-13 Thu ### ### ### 6.22 4,751,985 0 ### ### 0.4
2008-Mar-12 Wed 6.52 ### ### 6.4 4,408,621 0 28.8 28.8 0.5
2008-Mar-11 Tue 6.44 6.53 6.27 ### 8,337,989 53,363,129 44.4 44.4 0.0
2008-Mar-10 Mon 6.47 ### 6.46 ### 3,124,058 ### ### ### 0.0
2008-Mar-07 Fri 6.56 ### 6.51 ### 5,076,527 ### ### ### 0.0
2008-Mar-06 Thu 6.74 6.84 6.7 6.76 4,029,887 ### ### ### 0.5
2008-Mar-05 Wed 6.7 ### ### 6.7 4,967,129 0 75.2 75.2 0.5
2008-Mar-04 Tue ### ### ### 6.74 ### ### ###
2008-Mar-03 Mon ### ### 6.78 6.87 ### ### ###
2008-Feb-29 Fri 6.88 ### 6.8 ### 83.1 83.1 0.0
2008-Feb-28 Thu 7 ### 6.86 ### 4,064,344 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### 7 5,274,748 0 ### ### 0.5
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon 7.25 ### ### 7.2 ### ### 0.5
2008-Feb-22 Fri ### 7.26 ### ### ### ### 0.0
2008-Feb-21 Thu ### 7.25 ### ### ### ### 0.0
2008-Feb-20 Wed ### 7.28 ### ### 39.5 39.5 0.0
2008-Feb-19 Tue 6.89 ### ### 7 18,024,750 0 ### ### 0.5
2008-Feb-18 Mon ### ### ### ### 9,884,740 0 29.0 29.0 0.0
2008-Feb-15 Fri ### 7.29 ### ### 6,122,648 22,317,051 71.5 71.5 0.0
2008-Feb-14 Thu 7.23 7.43 ### 7.26 67.8 67.8 0.5
2008-Feb-13 Wed ### 7.24 ### 7.2 ### ### 0.5
2008-Feb-12 Tue ### ### ### ### 39.5 39.5 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri 7 ### ### ### ### ### 0.0
2008-Feb-07 Thu ### ### 6.85 7 3,289,856 11,267,756 75.7 75.7 0.5
2008-Feb-06 Wed 6.86 ### 6.85 ### 6,447,443 ### 80.2 80.2 0.0
2008-Feb-05 Tue ### ### ### ### 77.2 77.2 0.0
2008-Feb-04 Mon 6.85 ### 6.82 6.88 ### ### ###
2008-Feb-01 Fri 6.7 6.77 ### 6.72 60.8 60.8 0.5
2008-Jan-31 Thu ### 6.72 6.51 ### 69.0 69.0 0.0
2008-Jan-30 Wed 6.45 ### 6.41 ### 8,231,483 ### 87.7 87.7 0.0
2008-Jan-29 Tue 6.42 6.58 ### ### ### ### 0.0
2008-Jan-25 Fri 6.22 6.42 ### ### ### ### 0.0
2008-Jan-24 Thu ### 6.24 ### ### 4,786,850 14,934,972 33.4 33.4 0.0
2008-Jan-23 Wed 6.2 6.28 ### ### ### ### 0.0
2008-Jan-22 Tue 6.2 ### ### ### 6,994,889 0 ### ### 0.0
2008-Jan-21 Mon 6.2 6.44 6.2 ### ### ### 0.0
2008-Jan-18 Fri 6.24 ### ### 6.26 ### ### 0.4
2008-Jan-17 Thu ### ### 6.28 ### 3,910,252 ### ### ### 0.0
2008-Jan-16 Wed 6.22 ### 6.21 6.28 81.8 81.8 0.4
2008-Jan-15 Tue 6.28 ### 6.24 ### 2,968,924 9,263,042 79.0 79.0 0.0
2008-Jan-14 Mon 6.21 6.26 ### 6.22 74.3 74.3 0.4
2008-Jan-11 Fri 6.23 6.25 ### 6.23 2,491,124 ### 80.6 80.6 0.4
2008-Jan-10 Thu ### 6.27 ### 6.22 2,555,474 ### ### ### 0.4
2008-Jan-09 Wed ### 6.24 ### ### ### ### 0.0
2008-Jan-08 Tue ### 6.25 ### 6.23 87.5 87.5 0.4
2008-Jan-07 Mon ### 6.2 ### ### 77.6 77.6 0.0
2008-Jan-04 Fri ### 6.22 ### 6.2 1,404,371 ### ### ### 0.4
2008-Jan-03 Thu ### 6.27 ### ### 83.4 83.4 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 777,427 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 4,552,622 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 1,552,258 0 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### 68.6 68.6 0.0
2007-Dec-21 Fri ### ### 6 ### 64.7 64.7 0.0
2007-Dec-20 Thu ### ### ### ### 8,311,884 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 3,754,156 0 ### ### 0.0
2007-Dec-18 Tue 6 ### 5.85 ### ### ### 0.0
2007-Dec-17 Mon ### 6.22 ### ### ### ### 0.0
2007-Dec-14 Fri 6.24 6.25 ### ### 3,620,322 ### 38.8 38.8 0.0
2007-Dec-13 Thu ### ### ### 6.24 ### ### 0.4
2007-Dec-12 Wed ### ### 6.28 ### 5,649,775 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 34.9 34.9 0.0
2007-Dec-10 Mon 6.43 6.48 6.27 6.29 18.8 18.8 ###
2007-Dec-07 Fri 6.41 6.5 ### 6.5 ### ### 0.5
2007-Dec-06 Thu ### 6.47 ### 6.4 63.8 63.8 0.5
2007-Dec-05 Wed ### 6.4 6.22 ### 35.7 35.7 0.0
2007-Dec-04 Tue 6.43 6.43 ### 6.42 ### ### 0.5
2007-Dec-03 Mon 6.54 6.54 6.4 6.42 23.4 23.4 0.5
2007-Nov-30 Fri 6.44 ### ### ### 5,551,647 0 84.7 84.7 0.0
2007-Nov-29 Thu ### 6.45 ### 6.42 2,889,621 9,319,027 ### ### 0.5
2007-Nov-28 Wed ### 6.4 6.2 6.24 2,339,053 ### 36.6 36.6 0.4
2007-Nov-27 Tue 6.2 6.28 ### 6.24 2,246,856 7,055,127 ### ### 0.4
2007-Nov-26 Mon 6.22 ### ### ### 3,832,787 0 76.9 76.9 0.0
2007-Nov-23 Fri ### ### ### 6.22 22.9 22.9 0.4
2007-Nov-22 Thu ### ### ### ### 85.8 85.8 0.0
2007-Nov-21 Wed ### ### ### 6.25 3,500,156 0 33.1 33.1 ###
2007-Nov-20 Tue 6.25 6.46 6.21 ### ### ### 0.0
2007-Nov-19 Mon ### 6.71 ### ### 7.8 7.8 0.0
2007-Nov-16 Fri ### 6.81 6.55 ### 28.3 28.3 0.0
2007-Nov-15 Thu ### 6.83 6.58 ### 3,206,455 21,499,280 ### ### 0.0
2007-Nov-14 Wed 6.55 ### 6.47 ### 2,129,777 6,889,828 ### ### 0.0
2007-Nov-13 Tue 6.45 ### ### 6.4 30.3 30.3 0.5
2007-Nov-12 Mon 6.43 6.54 ### ### 2,649,183 8,662,828 ### ### 0.0
2007-Nov-09 Fri ### ### 6.44 6.52 2,935,452 9,452,155 ### ### 0.5
2007-Nov-08 Thu ### 6.72 6.58 ### 2,652,379 17,638,320 ### ### 0.0
2007-Nov-07 Wed ### 6.85 ### 6.75 76.6 76.6 0.5
2007-Nov-06 Tue ### 6.72 6.58 ### 1,863,444 ### 30.9 30.9 0.0
2007-Nov-05 Mon 6.89 ### 6.58 ### 13.7 13.7 0.0
2007-Nov-02 Fri ### 7 6.88 6.89 4,897,250 ### 31.2 31.2 0.5
2007-Nov-01 Thu ### ### ### ### 70.8 70.8 0.0
2007-Oct-31 Wed 6.83 ### ### 6.88 6,653,122 0 ### ### ###
2007-Oct-30 Tue ### ### 6.83 6.85 26.5 26.5 ###
2007-Oct-29 Mon 6.87 ### 6.83 ### ### ### 0.0
2007-Oct-26 Fri 6.75 6.86 6.73 6.77 13,335,288 90,613,281 ### ### ###
2007-Oct-25 Thu 6.48 6.55 ### 6.53 ### ### ###
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### 6.79 ### 3,586,942 ### 64.6 64.6 0.0
2007-Oct-22 Mon ### ### 6.86 ### ### ### 0.0
2007-Oct-19 Fri 7.29 7.29 ### ### ### ### 0.0
2007-Oct-18 Thu ### ### 7.22 7.24 22.6 22.6 0.5
2007-Oct-17 Wed ### ### 7.21 7.29 4,688,083 ### 39.2 39.2 ###
2007-Oct-16 Tue ### ### ### 7.26 4,555,178 0 91.7 91.7 0.5
2007-Oct-15 Mon ### ### ### 7 25.0 25.0 0.5
2007-Oct-12 Fri ### ### ### ### 5,590,543 0 27.6 27.6 0.0
2007-Oct-11 Thu ### ### ### ### 84.8 84.8 0.0
2007-Oct-10 Wed ### ### 6.86 ### 2,664,859 ### 81.7 81.7 0.0
2007-Oct-09 Tue 6.85 6.86 6.77 6.84 4,442,952 ### 34.7 34.7 0.5
2007-Oct-08 Mon 6.87 ### 6.85 6.85 1,777,779 ### 34.5 34.5 ###
2007-Oct-05 Fri ### ### 6.84 6.87 ### ### ###
2007-Oct-04 Thu ### 7 ### ### 4,407,475 ### 33.8 33.8 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-03 19:59:03 thru 2026-03-03 19:59:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000