Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Apr-30 02:01:02 AM AEST

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

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

(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for QAN    Limits Next Section


Company Details for (QAN) QANTAS AIRWAYS LIMITED

Listing Code QAN
Listing Name QANTAS AIRWAYS LIMITED
GICS Sector Transportation
ISIN Name QANTAS AIRWAYS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QAN2


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for QAN .. Friday 10th November 2023

QAN 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 0.952 ### 0.0
MAX 7.46 420,907,929 99.5


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (QAN) QANTAS AIRWAYS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.92
2014-Jul-23 Wed ### 1.29 1.255 1.27 ### ### ###
2014-Jul-22 Tue ### 1.25 1.23 1.25 82.5 82.5 ###
2014-Jul-21 Mon 1.25 ### ### 1.24 ### ### 0.1
2014-Jul-18 Fri 1.22 1.255 ### 1.25 87.0 87.0 ###
2014-Jul-17 Thu 1.25 1.27 1.24 1.24 7,279,247 9,135,454 ### ### 0.1
2014-Jul-16 Wed 1.25 1.26 ### 1.245 27.4 27.4 0.1
2014-Jul-15 Tue 1.285 1.29 1.25 ### 21.8 21.8 0.0
2014-Jul-14 Mon 1.285 ### 1.25 1.27 7,917,344 4,948,340 24.4 24.4 ###
2014-Jul-11 Fri 1.2 ### 1.2 1.285 18,222,172 ### ### ### ###
2014-Jul-10 Thu 1.21 1.22 ### ### 25.4 25.4 0.0
2014-Jul-09 Wed 1.245 1.245 ### ### ### ### 0.0
2014-Jul-08 Tue 1.25 1.275 ### 1.26 6,136,972 ### ### ### ###
2014-Jul-07 Mon 1.26 1.275 1.255 1.26 ### ### ###
2014-Jul-04 Fri 1.27 1.29 1.26 1.27 5,705,455 7,274,455 67.5 67.5 ###
2014-Jul-03 Thu 1.25 1.26 1.24 1.25 ### ### ###
2014-Jul-02 Wed 1.25 1.26 1.24 1.25 7,754,880 ### 67.6 67.6 ###
2014-Jul-01 Tue 1.255 1.277 ### 1.26 7,681,470 ### ### ### ###
2014-Jun-30 Mon ### ### 1.26 1.26 8.9 8.9 ###
2014-Jun-27 Fri ### ### 1.325 ### 6,151,547 ### ### ### 0.0
2014-Jun-26 Thu ### ### ### ### 76.4 76.4 0.0
2014-Jun-25 Wed ### ### 1.29 1.325 10,880,043 7,017,627 ### ### 0.1
2014-Jun-24 Tue ### 1.325 ### ### 28.1 28.1 0.0
2014-Jun-23 Mon ### ### 1.325 ### 23.8 23.8 0.0
2014-Jun-20 Fri ### 1.355 ### ### 9,584,021 6,493,174 77.7 77.7 0.0
2014-Jun-19 Thu ### ### ### ### 12,872,488 0 ### ### 0.0
2014-Jun-18 Wed ### ### 1.28 1.285 9,759,985 ### ### ### ###
2014-Jun-17 Tue ### ### ### ### 10,046,242 0 ### ### 0.0
2014-Jun-16 Mon 1.325 ### ### 1.325 ### ### 0.1
2014-Jun-13 Fri ### 1.345 1.29 1.345 15,660,547 20,632,770 ### ### ###
2014-Jun-12 Thu 1.375 ### ### ### 19.8 19.8 0.0
2014-Jun-11 Wed ### 1.41 1.385 ### 10,349,845 ### ### ### 0.0
2014-Jun-10 Tue ### ### ### 1.41 16,062,922 0 ### ### ###
2014-Jun-06 Fri 1.355 1.385 ### 1.375 11,168,058 7,733,880 80.6 80.6 0.1
2014-Jun-05 Thu ### ### 1.345 1.355 7,026,886 4,725,580 78.8 78.8 ###
2014-Jun-04 Wed ### ### ### 1.355 13.2 13.2 ###
2014-Jun-03 Tue 1.41 1.43 1.385 1.385 ### ### 0.1
2014-Jun-02 Mon 1.4 1.41 ### ### ### ### 0.0
2014-May-30 Fri 1.4 1.42 ### ### 13,702,725 ### ### ### 0.0
2014-May-29 Thu 1.385 1.41 ### ### 9,155,641 6,454,726 79.2 79.2 0.0
2014-May-28 Wed ### 1.4 1.375 ### 13,638,973 18,924,075 ### ### 0.0
2014-May-27 Tue ### 1.385 1.352 1.375 84.0 84.0 0.1
2014-May-26 Mon 1.325 ### ### ### 89.9 89.9 0.0
2014-May-23 Fri 1.28 1.352 1.275 ### 23,203,242 30,477,458 ### ### 0.0
2014-May-22 Thu ### 1.275 ### 1.27 ### ### ###
2014-May-21 Wed 1.23 ### ### 1.225 29.4 29.4 0.1
2014-May-20 Tue 1.24 1.245 ### 1.24 3,788,544 ### ### ### 0.1
2014-May-19 Mon 1.255 1.26 1.2 ### 13,376,847 16,453,521 ### ### 0.0
2014-May-16 Fri 1.24 1.275 1.24 1.255 4,899,628 6,161,282 82.3 82.3 ###
2014-May-15 Thu 1.255 ### 1.23 1.245 23.1 23.1 0.1
2014-May-14 Wed 1.24 1.272 1.227 ### ### ### 0.0
2014-May-13 Tue 1.23 ### 1.22 1.23 ### ### 0.1
2014-May-12 Mon 1.24 1.245 1.22 1.22 3,978,980 ### ### ### 0.1
2014-May-09 Fri 1.245 1.25 1.23 ### ### ### 0.0
2014-May-08 Thu 1.23 1.255 1.225 1.245 14,101,586 ### ### ### 0.1
2014-May-07 Wed 1.22 ### 1.22 1.22 ### ### 0.1
2014-May-06 Tue 1.22 1.24 1.22 1.23 3,642,020 4,479,684 ### ### 0.1
2014-May-05 Mon 1.23 1.23 1.22 1.22 26.0 26.0 0.1
2014-May-02 Fri 1.22 1.252 1.22 1.225 9,650,622 ### 76.3 76.3 0.1
2014-May-01 Thu 1.225 1.23 ### ### 35.5 35.5 0.0
2014-Apr-30 Wed 1.22 1.23 ### 1.22 73.0 73.0 0.1
2014-Apr-29 Tue ### ### 1.21 1.22 4,573,185 2,766,776 33.7 33.7 0.1
2014-Apr-28 Mon 1.22 ### ### 1.225 3,386,072 0 79.4 79.4 0.1
2014-Apr-24 Thu ### 1.24 ### 1.225 76.4 76.4 0.1
2014-Apr-23 Wed 1.22 1.23 ### ### ### ### 0.0
2014-Apr-22 Tue 1.21 1.21 1.2 1.21 3,276,382 3,948,040 74.3 74.3 ###
2014-Apr-17 Thu ### 1.22 ### ### 7,929,327 4,836,889 ### ### 0.0
2014-Apr-16 Wed 1.185 ### 1.185 ### ### ### 0.0
2014-Apr-15 Tue 1.175 ### 1.175 ### ### ### 0.0
2014-Apr-14 Mon 1.185 ### 1.175 ### 6,726,187 ### 38.5 38.5 0.0
2014-Apr-11 Fri ### ### 1.177 1.185 ### ### 0.1
2014-Apr-10 Thu ### ### ### ### 8,875,172 0 ### ### 0.0
2014-Apr-09 Wed ### ### 1.155 1.185 86.0 86.0 0.1
2014-Apr-08 Tue ### 1.155 1.145 1.155 78.3 78.3 0.1
2014-Apr-07 Mon ### 1.155 ### 1.155 3,564,459 2,058,475 84.8 84.8 0.1
2014-Apr-04 Fri ### ### ### 1.145 ### ### ###
2014-Apr-03 Thu ### 1.145 1.127 ### 7,448,851 ### ### ### 0.0
2014-Apr-02 Wed ### ### ### 1.125 81.7 81.7 ###
2014-Apr-01 Tue ### ### 1.087 ### ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 77.8 77.8 0.0
2014-Mar-28 Fri ### ### ### 1.085 ### ### 0.1
2014-Mar-27 Thu ### ### 1.047 1.075 10,083,282 ### ### ### ###
2014-Mar-26 Wed ### ### ### 1.055 87.6 87.6 0.1
2014-Mar-25 Tue 1.045 ### ### ### 9,019,259 0 25.7 25.7 0.0
2014-Mar-24 Mon ### ### 1.045 ### 9,589,186 5,010,349 67.6 67.6 0.0
2014-Mar-21 Fri 1.075 1.085 ### ### 14,939,789 ### ### ### 0.0
2014-Mar-20 Thu ### ### ### 1.075 10,538,822 0 22.0 22.0 ###
2014-Mar-19 Wed ### ### 1.077 ### 13,299,743 ### ### ### 0.0
2014-Mar-18 Tue 1.085 ### 1.075 1.085 ### ### 0.1
2014-Mar-17 Mon 1.085 ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### 1.075 1.085 8,585,454 4,614,681 35.7 35.7 0.1
2014-Mar-13 Thu ### ### 1.085 ### 10,139,256 5,500,546 23.3 23.3 0.0
2014-Mar-12 Wed ### ### 1.082 ### 8,821,370 ### 26.6 26.6 0.0
2014-Mar-11 Tue 1.125 ### ### ### 11,293,476 0 17.5 17.5 0.0
2014-Mar-10 Mon ### ### ### ### 7,903,673 0 ### ### 0.0
2014-Mar-07 Fri ### ### ### ### 17.2 17.2 0.0
2014-Mar-06 Thu ### ### ### ### 75.7 75.7 0.0
2014-Mar-05 Wed 1.125 ### ### ### 14,741,024 0 81.1 81.1 0.0
2014-Mar-04 Tue ### 1.155 ### ### ### ### 0.0
2014-Mar-03 Mon ### ### 1.142 ### 14,964,089 ### ### ### 0.0
2014-Feb-28 Fri ### 1.182 1.145 ### 23,466,555 ### ### ### 0.0
2014-Feb-27 Thu 1.27 1.275 1.147 1.155 50,109,555 60,682,671 ### ### 0.1
2014-Feb-26 Wed 1.245 1.282 1.24 1.27 ### ### ###
2014-Feb-25 Tue 1.24 1.255 1.23 ### 9,133,529 ### ### ### 0.0
2014-Feb-24 Mon ### 1.25 1.23 1.24 10,700,326 ### ### ### 0.1
2014-Feb-21 Fri 1.21 1.26 1.21 1.25 ### ### ###
2014-Feb-20 Thu 1.21 1.22 1.185 ### 19.4 19.4 0.0
2014-Feb-19 Wed ### 1.22 1.2 1.21 13,320,080 ### ### ### ###
2014-Feb-18 Tue 1.24 1.24 ### 1.225 25.0 25.0 0.1
2014-Feb-17 Mon 1.225 1.257 1.22 1.24 ### ### 0.1
2014-Feb-14 Fri ### 1.225 1.175 ### 22,200,380 26,640,456 ### ### 0.0
2014-Feb-13 Thu ### ### ### 1.185 ### ### 0.1
2014-Feb-12 Wed ### 1.127 ### ### 15,909,153 ### ### ### 0.0
2014-Feb-11 Tue 1.085 ### 1.085 ### ### ### 0.0
2014-Feb-10 Mon ### ### 1.075 ### 9,179,942 ### 72.6 72.6 0.0
2014-Feb-07 Fri 1.055 ### ### ### 10,913,886 0 71.9 71.9 0.0
2014-Feb-06 Thu ### 1.055 ### ### 76.4 76.4 0.0
2014-Feb-05 Wed ### ### 1.025 ### 11,510,683 5,899,225 ### ### 0.0
2014-Feb-04 Tue ### ### 1.057 ### 13,852,557 7,321,076 33.3 33.3 0.0
2014-Feb-03 Mon ### ### ### 1.085 7,618,071 0 ### ### 0.1
2014-Jan-31 Fri ### ### 1.082 ### ### ### 0.0
2014-Jan-30 Thu ### ### 1.077 ### 72.2 72.2 0.0
2014-Jan-29 Wed ### ### ### ### 4,897,287 0 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 14,295,779 0 28.8 28.8 0.0
2014-Jan-24 Fri ### ### ### ### ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 30.3 30.3 0.0
2014-Jan-22 Wed ### ### ### ### 5,206,588 0 ### ### 0.0
2014-Jan-21 Tue ### 1.125 ### ### ### ### 0.0
2014-Jan-20 Mon ### 1.125 ### ### 85.7 85.7 0.0
2014-Jan-17 Fri ### ### ### ### 22.6 22.6 0.0
2014-Jan-16 Thu ### 1.122 ### ### 7,346,883 ### 72.3 72.3 0.0
2014-Jan-15 Wed ### ### ### ### 9,227,480 0 24.8 24.8 0.0
2014-Jan-14 Tue ### ### ### ### 8,051,221 0 20.5 20.5 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 85.0 85.0 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 1.085 ### 7,077,354 ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### 1.075 ### 4,990,674 2,682,487 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### 3,510,953 0 70.7 70.7 0.0
2013-Dec-31 Tue ### ### ### ### 2,663,575 0 73.3 73.3 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue ### ### 1.085 ### 67.7 67.7 0.0
2013-Dec-23 Mon 1.085 ### 1.085 ### 74.7 74.7 0.0
2013-Dec-20 Fri ### 1.087 ### 1.085 80.2 80.2 0.1
2013-Dec-19 Thu ### ### ### ### 10,296,251 0 ### ### 0.0
2013-Dec-18 Wed ### ### ### ### 25.0 25.0 0.0
2013-Dec-17 Tue ### 1.057 1.027 ### ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 12,561,785 0 ### ### 0.0
2013-Dec-13 Fri 0.975 ### ### 1 82.0 82.0 ###
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 9,386,450 0 ### ### 0.0
2013-Dec-10 Tue ### ### 0.952 ### 24,492,982 11,658,659 ### ### 0.0
2013-Dec-09 Mon ### 1.045 ### ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 17,871,652 0 ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 80,957,356 0 ### ### 0.0
2013-Dec-04 Wed ### 1.22 1.185 ### ### ### 0.0
2013-Dec-03 Tue 1.225 1.24 ### 1.225 75.5 75.5 0.1
2013-Dec-02 Mon 1.22 1.23 ### 1.23 9,791,083 ### 85.2 85.2 0.1
2013-Nov-29 Fri 1.23 1.24 ### 1.22 23,800,759 14,756,470 ### ### 0.1
2013-Nov-28 Thu 1.225 1.24 ### 1.225 33,145,470 ### 75.5 75.5 0.1
2013-Nov-27 Wed ### 1.2 1.175 ### 6,902,229 ### 31.4 31.4 0.0
2013-Nov-26 Tue 1.185 1.21 ### 1.2 11,761,589 ### 83.4 83.4 0.1
2013-Nov-25 Mon ### ### 1.172 1.185 ### ### 0.1
2013-Nov-22 Fri ### 1.177 ### ### 11,707,625 ### 85.3 85.3 0.0
2013-Nov-21 Thu ### 1.155 1.122 1.125 9,602,884 10,932,883 18.1 18.1 ###
2013-Nov-20 Wed ### ### ### ### 15,146,676 0 ### ### 0.0
2013-Nov-19 Tue ### ### 1.125 1.125 18.9 18.9 ###
2013-Nov-18 Mon ### ### ### 1.175 10,943,155 0 ### ### ###
2013-Nov-15 Fri 1.21 1.21 ### ### 18.1 18.1 0.0
2013-Nov-14 Thu 1.21 1.225 ### 1.21 67.3 67.3 ###
2013-Nov-13 Wed 1.225 ### 1.2 1.21 10,053,353 ### ### ### ###
2013-Nov-12 Tue 1.25 1.252 1.22 1.225 11,399,542 ### ### ### 0.1
2013-Nov-11 Mon 1.27 1.275 ### 1.25 25.2 25.2 ###
2013-Nov-08 Fri 1.225 1.275 1.22 1.25 11,851,585 14,784,852 ### ### ###
2013-Nov-07 Thu 1.24 1.25 1.22 1.225 8,665,742 ### 22.4 22.4 0.1
2013-Nov-06 Wed 1.25 1.255 1.23 1.24 10,888,781 ### ### ### 0.1
2013-Nov-05 Tue 1.24 1.26 1.23 1.255 7,591,929 9,451,951 80.7 80.7 ###
2013-Nov-04 Mon 1.25 1.255 1.23 1.23 12,361,089 15,358,653 26.3 26.3 0.1
2013-Nov-01 Fri ### 1.25 1.23 1.24 9,646,041 ### 80.9 80.9 0.1
2013-Oct-31 Thu ### 1.27 1.227 1.245 15,968,980 19,937,271 19.1 19.1 0.1
2013-Oct-30 Wed ### ### 1.26 ### 14,372,049 ### 16.2 16.2 0.0
2013-Oct-29 Tue ### ### 1.28 1.29 8,960,858 5,734,949 27.0 27.0 0.1
2013-Oct-28 Mon ### ### 1.285 ### 21,701,972 ### ### ### 0.0
2013-Oct-25 Fri ### ### ### ### 21.8 21.8 0.0
2013-Oct-24 Thu 1.255 ### 1.247 1.29 ### ### 0.1
2013-Oct-23 Wed ### ### 1.245 1.245 6.7 6.7 0.1
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon 1.41 1.41 ### ### 7.6 7.6 0.0
2013-Oct-18 Fri ### 1.53 ### 1.43 17,429,180 13,333,322 ### ### 0.1
2013-Oct-17 Thu 1.45 1.48 1.45 1.48 6,122,357 8,969,253 ### ### 0.1
2013-Oct-16 Wed ### 1.45 1.43 ### 71.9 71.9 0.0
2013-Oct-15 Tue 1.47 1.48 1.445 1.455 4,201,882 6,145,252 19.8 19.8 ###
2013-Oct-14 Mon 1.445 1.46 ### 1.445 ### ### ###
2013-Oct-11 Fri ### 1.48 1.427 1.47 ### ### ###
2013-Oct-10 Thu ### 1.43 ### ### 15,659,077 11,196,240 70.5 70.5 0.0
2013-Oct-09 Wed ### ### ### 1.41 16.4 16.4 ###
2013-Oct-08 Tue 1.4 1.442 1.4 1.425 87.4 87.4 ###
2013-Oct-07 Mon 1.44 1.46 1.4 1.41 ### ### ###
2013-Oct-04 Fri 1.485 1.487 1.45 1.46 ### ### 0.1
2013-Oct-03 Thu 1.485 1.5 1.475 1.49 ### ### ###
2013-Oct-02 Wed 1.51 1.51 1.49 1.49 11,436,228 17,154,342 19.8 19.8 ###
2013-Oct-01 Tue 1.475 ### 1.475 1.51 7,777,953 5,736,240 ### ### 0.1
2013-Sep-30 Mon ### 1.5 1.475 1.475 6,483,354 9,643,989 26.2 26.2 0.1
2013-Sep-27 Fri ### ### ### 1.51 ### ### 0.1
2013-Sep-26 Thu 1.525 1.53 ### ### 22.8 22.8 0.0
2013-Sep-25 Wed 1.51 1.55 1.51 ### 14,548,741 22,259,573 ### ### 0.0
2013-Sep-24 Tue 1.5 1.52 1.49 1.51 6,038,580 ### 78.8 78.8 0.1
2013-Sep-23 Mon ### ### 1.475 ### ### ### 0.0
2013-Sep-20 Fri 1.49 ### 1.475 1.5 8,696,370 6,413,572 77.8 77.8 0.1
2013-Sep-19 Thu 1.53 1.54 ### 1.5 17.1 17.1 0.1
2013-Sep-18 Wed 1.475 1.49 1.47 1.485 81.9 81.9 ###
2013-Sep-17 Tue 1.49 ### 1.472 1.475 ### ### 0.1
2013-Sep-16 Mon 1.47 1.475 1.45 1.47 72.1 72.1 ###
2013-Sep-13 Fri 1.445 1.46 1.43 1.45 10,585,942 15,296,686 ### ### ###
2013-Sep-12 Thu 1.42 1.455 ### 1.445 85.4 85.4 ###
2013-Sep-11 Wed ### 1.41 ### ### ### ### 0.0
2013-Sep-10 Tue ### ### 1.375 1.375 22.8 22.8 0.1
2013-Sep-09 Mon ### ### ### ### 14,603,749 0 85.9 85.9 0.0
2013-Sep-06 Fri ### 1.345 ### ### 8,859,228 ### 21.5 21.5 0.0
2013-Sep-05 Thu ### 1.355 ### ### 14,295,979 9,685,525 21.6 21.6 0.0
2013-Sep-04 Wed ### 1.382 1.342 ### 12,903,749 ### ### ### 0.0
2013-Sep-03 Tue ### ### 1.375 1.375 18.6 18.6 0.1
2013-Sep-02 Mon ### ### 1.355 1.385 ### ### 0.1
2013-Aug-30 Fri 1.375 1.41 ### ### 22.1 22.1 0.0
2013-Aug-29 Thu 1.285 ### 1.285 1.4 40,564,481 26,062,679 ### ### ###
2013-Aug-28 Wed 1.26 1.26 1.23 1.23 ### ### 0.1
2013-Aug-27 Tue 1.28 1.285 1.27 1.275 5,270,848 ### 30.9 30.9 ###
2013-Aug-26 Mon ### ### 1.27 1.285 6,106,049 3,877,341 ### ### ###
2013-Aug-23 Fri 1.245 ### 1.242 ### 90.2 90.2 0.0
2013-Aug-22 Thu 1.23 1.245 1.23 1.24 ### ### 0.1
2013-Aug-21 Wed 1.245 ### 1.24 1.255 7,192,283 ### 74.8 74.8 ###
2013-Aug-20 Tue 1.23 1.257 1.225 1.23 73.7 73.7 0.1
2013-Aug-19 Mon 1.255 1.26 1.23 ### 18.5 18.5 0.0
2013-Aug-16 Fri ### 1.26 1.23 1.245 6,657,852 8,289,025 74.2 74.2 0.1
2013-Aug-15 Thu ### 1.255 ### 1.25 11,708,749 ### ### ### ###
2013-Aug-14 Wed ### 1.275 ### 1.225 ### ### 0.1
2013-Aug-13 Tue 1.21 1.27 1.21 ### ### ### 0.0
2013-Aug-12 Mon ### 1.23 ### 1.225 9,769,848 6,008,456 ### ### 0.1
2013-Aug-09 Fri 1.22 1.23 ### ### 8,354,722 5,138,154 17.1 17.1 0.0
2013-Aug-08 Thu 1.21 1.245 1.21 1.23 ### ### 0.1
2013-Aug-07 Wed 1.23 ### 1.21 1.21 16,542,722 10,008,346 28.0 28.0 ###
2013-Aug-06 Tue 1.24 1.25 1.23 1.24 ### ### 0.1
2013-Aug-05 Mon 1.245 1.25 1.24 1.245 ### ### 0.1
2013-Aug-02 Fri 1.24 1.255 ### 1.245 8,105,526 ### ### ### 0.1
2013-Aug-01 Thu 1.25 1.275 1.23 1.23 13,864,252 17,364,975 20.9 20.9 0.1
2013-Jul-31 Wed ### 1.275 1.26 1.26 28.0 28.0 ###
2013-Jul-30 Tue 1.28 1.282 1.27 1.27 ### ### ###
2013-Jul-29 Mon ### ### 1.275 1.28 19.6 19.6 ###
2013-Jul-26 Fri 1.29 ### 1.29 ### 74.0 74.0 0.0
2013-Jul-25 Thu ### ### 1.27 1.285 8,043,176 ### ### ### ###
2013-Jul-24 Wed ### ### 1.28 ### 12,926,883 ### 21.2 21.2 0.0
2013-Jul-23 Tue ### ### ### ### 4,206,277 0 21.2 21.2 0.0
2013-Jul-22 Mon ### ### 1.28 1.325 8,336,286 5,335,223 29.5 29.5 0.1
2013-Jul-19 Fri ### ### ### 1.325 25.2 25.2 0.1
2013-Jul-18 Thu ### 1.372 ### ### 15.4 15.4 0.0
2013-Jul-17 Wed 1.375 1.385 ### ### ### ### 0.0
2013-Jul-16 Tue ### 1.4 ### ### 87.9 87.9 0.0
2013-Jul-15 Mon 1.385 1.4 ### ### 4,719,555 3,303,688 21.9 21.9 0.0
2013-Jul-12 Fri 1.4 1.45 ### 1.4 ### ### ###
2013-Jul-11 Thu ### 1.42 ### ### 7,736,080 ### ### ### 0.0
2013-Jul-10 Wed 1.325 ### 1.325 1.355 8,455,329 5,601,655 ### ### ###
2013-Jul-09 Tue ### ### 1.285 ### ### ### 0.0
2013-Jul-08 Mon ### ### 1.25 1.27 ### ### ###
2013-Jul-05 Fri ### ### ### ### 4,180,150 0 ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 4,040,751 0 ### ### 0.0
2013-Jul-03 Wed 1.345 1.355 ### ### 5,196,888 ### 18.0 18.0 0.0
2013-Jul-02 Tue 1.345 ### ### ### ### ### 0.0
2013-Jul-01 Mon 1.325 1.345 ### ### ### ### 0.0
2013-Jun-28 Fri ### 1.385 ### ### 10,428,371 7,221,646 ### ### 0.0
2013-Jun-27 Thu ### 1.372 ### 1.345 83.6 83.6 ###
2013-Jun-26 Wed 1.275 ### 1.275 1.29 6,198,487 ### ### ### 0.1
2013-Jun-25 Tue 1.285 ### ### 1.27 30.4 30.4 ###
2013-Jun-24 Mon ### ### 1.28 1.285 39.0 39.0 ###
2013-Jun-21 Fri 1.285 ### 1.28 ### 11,630,541 7,443,546 ### ### 0.0
2013-Jun-20 Thu ### ### ### 1.325 19.6 19.6 0.1
2013-Jun-19 Wed ### 1.425 1.385 1.4 71.3 71.3 ###
2013-Jun-18 Tue ### 1.385 1.352 ### ### ### 0.0
2013-Jun-17 Mon ### 1.41 1.355 1.4 21,083,581 29,148,050 ### ### ###
2013-Jun-14 Fri ### 1.385 ### ### ### ### 0.0
2013-Jun-13 Thu 1.385 1.385 ### ### 25,436,147 ### 24.6 24.6 0.0
2013-Jun-12 Wed 1.41 1.425 ### ### 27,615,227 19,675,849 ### ### 0.0
2013-Jun-11 Tue ### ### 1.41 1.41 13.4 13.4 ###
2013-Jun-07 Fri 1.46 1.47 ### 1.445 12,581,476 9,247,384 26.7 26.7 ###
2013-Jun-06 Thu 1.45 ### 1.45 1.485 89.2 89.2 ###
2013-Jun-05 Wed 1.54 1.55 1.475 1.475 ### ### 0.1
2013-Jun-04 Tue 1.55 1.58 1.55 ### ### ### 0.0
2013-Jun-03 Mon 1.58 ### 1.55 1.56 5,495,021 4,258,641 ### ### ###
2013-May-31 Fri 1.59 ### 1.58 ### 13,242,627 10,461,675 71.3 71.3 0.0
2013-May-30 Thu 1.56 ### 1.555 1.585 7,756,849 6,030,950 83.6 83.6 ###
2013-May-29 Wed 1.55 ### 1.545 ### ### ### 0.0
2013-May-28 Tue 1.55 1.555 ### 1.52 ### ### 0.1
2013-May-27 Mon 1.54 ### 1.51 1.56 85.0 85.0 ###
2013-May-24 Fri 1.59 ### 1.545 1.56 27.9 27.9 ###
2013-May-23 Thu ### ### 1.57 1.585 9,595,277 ### 36.9 36.9 ###
2013-May-22 Wed ### ### 1.58 ### ### ### 0.0
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### ### 1.645 1.645 35.6 35.6 0.1
2013-May-17 Fri ### ### ### 1.645 ### ### 0.1
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed 1.75 1.75 1.7 ### 5,708,554 9,847,255 23.9 23.9 0.0
2013-May-14 Tue ### 1.772 1.72 1.72 11,994,870 20,943,043 ### ### 0.1
2013-May-13 Mon ### 1.82 1.75 1.755 ### ### 0.1
2013-May-10 Fri 1.81 1.825 ### 1.82 6,328,570 5,774,820 70.8 70.8 ###
2013-May-09 Thu ### ### 1.79 ### 5,686,986 5,089,852 ### ### 0.0
2013-May-08 Wed 1.8 1.83 ### ### ### ### 0.0
2013-May-07 Tue 1.825 1.83 1.79 ### 12,888,024 23,327,323 23.2 23.2 0.0
2013-May-06 Mon ### ### 1.785 ### 11,071,644 9,881,442 83.5 83.5 0.0
2013-May-03 Fri 1.88 1.89 1.745 1.775 ### ### ###
2013-May-02 Thu 1.875 1.88 ### 1.85 ### ### 0.1
2013-May-01 Wed ### 1.885 1.85 ### 75.7 75.7 0.0
2013-Apr-30 Tue 1.875 ### 1.852 ### ### ### 0.0
2013-Apr-29 Mon 1.825 1.85 1.81 1.85 8,090,375 14,805,386 ### ### 0.1
2013-Apr-26 Fri 1.83 1.87 ### ### 19.5 19.5 0.0
2013-Apr-24 Wed ### 1.89 ### 1.88 ### ### 0.1
2013-Apr-23 Tue 1.785 1.81 1.785 1.81 10,501,951 18,877,256 85.1 85.1 ###
2013-Apr-22 Mon 1.75 1.78 1.75 1.775 ### ### ###
2013-Apr-19 Fri 1.745 1.76 ### 1.75 5,173,055 4,552,288 ### ### 0.1
2013-Apr-18 Thu 1.755 1.772 ### 1.72 ### ### 0.1
2013-Apr-17 Wed 1.74 1.79 1.73 1.785 8,739,228 15,381,041 87.2 87.2 0.1
2013-Apr-16 Tue 1.71 1.74 1.685 1.74 83.8 83.8 0.1
2013-Apr-15 Mon 1.76 1.775 ### 1.74 ### ### 0.1
2013-Apr-12 Fri ### 1.8 ### 1.785 3,537,477 3,183,729 ### ### 0.1
2013-Apr-11 Thu 1.76 ### 1.755 1.79 ### ### 0.1
2013-Apr-10 Wed 1.725 ### 1.725 1.79 7,249,077 6,252,328 90.1 90.1 0.1
2013-Apr-09 Tue 1.755 1.77 1.745 1.76 13,926,954 24,476,621 ### ### 0.1
2013-Apr-08 Mon 1.725 1.745 ### ### 16,440,525 14,344,358 76.5 76.5 0.0
2013-Apr-05 Fri ### 1.82 1.745 1.76 14.8 14.8 0.1
2013-Apr-04 Thu ### 1.84 1.785 1.8 13,896,047 25,186,585 ### ### 0.1
2013-Apr-03 Wed 1.85 ### ### 1.86 17,566,422 0 84.0 84.0 0.1
2013-Apr-02 Tue ### 1.855 ### 1.83 10,305,277 9,558,144 ### ### ###
2013-Mar-28 Thu 1.75 1.787 1.745 1.785 ### ### 0.1
2013-Mar-27 Wed 1.73 ### 1.73 1.76 10,291,981 ### 85.2 85.2 0.1
2013-Mar-26 Tue 1.71 ### 1.71 1.72 ### ### 0.1
2013-Mar-25 Mon 1.71 1.73 1.7 1.72 ### ### 0.1
2013-Mar-22 Fri ### 1.71 1.682 1.7 14,872,478 25,223,722 ### ### ###
2013-Mar-21 Thu ### 1.75 ### ### ### ### 0.0
2013-Mar-20 Wed 1.7 1.725 1.675 1.725 18,544,685 ### 84.5 84.5 ###
2013-Mar-19 Tue ### ### ### 1.7 ### ### ###
2013-Mar-18 Mon 1.72 1.73 ### 1.71 ### ### 0.1
2013-Mar-15 Fri ### ### 1.71 ### ### ### 0.0
2013-Mar-14 Thu 1.74 1.75 1.71 ### 16,403,459 28,377,984 28.2 28.2 0.0
2013-Mar-13 Wed 1.72 1.76 ### 1.745 20,050,480 17,644,422 ### ### 0.1
2013-Mar-12 Tue 1.72 ### ### 1.71 36.0 36.0 0.1
2013-Mar-11 Mon ### 1.73 ### 1.72 ### ### 0.1
2013-Mar-08 Fri 1.645 ### ### 1.675 80.5 80.5 ###
2013-Mar-07 Thu ### 1.645 ### ### ### ### 0.0
2013-Mar-06 Wed ### ### 1.58 ### 15,453,223 12,208,046 ### ### 0.0
2013-Mar-05 Tue ### ### 1.58 1.59 18.6 18.6 ###
2013-Mar-04 Mon ### 1.625 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 2,628,022 0 ### ### 0.0
2013-Feb-28 Thu 1.59 1.645 1.575 1.645 87.8 87.8 0.1
2013-Feb-27 Wed ### ### 1.56 1.57 7,561,077 5,897,640 ### ### 0.1
2013-Feb-26 Tue ### ### ### ### 19.6 19.6 0.0
2013-Feb-25 Mon ### 1.645 ### 1.645 ### ### 0.1
2013-Feb-22 Fri 1.655 ### ### ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 86.7 86.7 0.0
2013-Feb-20 Wed ### 1.645 ### ### ### ### 0.0
2013-Feb-19 Tue 1.625 ### ### ### 6,630,259 0 ### ### 0.0
2013-Feb-18 Mon 1.625 1.645 ### 1.625 ### ### ###
2013-Feb-15 Fri ### ### 1.59 1.625 4,268,674 ### ### ### ###
2013-Feb-14 Thu 1.58 ### 1.58 1.625 ### ### ###
2013-Feb-13 Wed 1.58 1.59 1.575 1.58 ### ### 0.1
2013-Feb-12 Tue 1.585 1.59 1.57 1.58 ### ### 0.1
2013-Feb-11 Mon 1.58 1.59 1.57 1.57 3,807,971 ### 27.6 27.6 0.1
2013-Feb-08 Fri ### 1.585 1.555 1.585 3,318,926 ### ### ### ###
2013-Feb-07 Thu 1.55 1.58 ### ### 77.5 77.5 0.0
2013-Feb-06 Wed ### 1.55 ### 1.545 5,709,585 4,424,928 ### ### ###
2013-Feb-05 Tue 1.52 1.54 1.52 ### ### ### 0.0
2013-Feb-04 Mon ### 1.547 1.525 1.54 79.9 79.9 ###
2013-Feb-01 Fri 1.52 1.555 1.52 1.54 ### ### ###
2013-Jan-31 Thu ### 1.53 ### 1.53 ### ### ###
2013-Jan-30 Wed ### ### ### 1.5 9,119,675 0 23.3 23.3 0.1
2013-Jan-29 Tue 1.53 1.53 ### ### 25.6 25.6 0.0
2013-Jan-25 Fri 1.525 1.53 1.51 1.525 ### ### 0.1
2013-Jan-24 Thu 1.51 1.525 ### 1.525 77.3 77.3 0.1
2013-Jan-23 Wed 1.52 ### ### 1.52 ### ### 0.1
2013-Jan-22 Tue 1.53 1.545 1.52 1.53 78.3 78.3 ###
2013-Jan-21 Mon ### ### 1.5 1.53 4,298,248 3,223,686 83.9 83.9 ###
2013-Jan-18 Fri 1.52 1.527 ### 1.52 70.5 70.5 0.1
2013-Jan-17 Thu 1.56 1.57 1.52 1.52 8,050,223 ### 14.9 14.9 0.1
2013-Jan-16 Wed 1.53 1.55 ### 1.54 71.7 71.7 ###
2013-Jan-15 Tue 1.525 1.555 1.525 1.53 5,006,729 ### 76.0 76.0 ###
2013-Jan-14 Mon 1.545 1.55 1.525 1.525 ### ### 0.1
2013-Jan-11 Fri 1.555 1.557 1.52 1.53 16.6 16.6 ###
2013-Jan-10 Thu 1.57 1.57 1.54 1.54 ### ### ###
2013-Jan-09 Wed 1.58 ### 1.555 1.56 18.1 18.1 ###
2013-Jan-08 Tue 1.585 1.59 1.555 ### 7,082,948 ### 25.9 25.9 0.0
2013-Jan-07 Mon 1.57 1.575 1.555 1.575 ### ### 0.1
2013-Jan-04 Fri 1.57 1.57 ### 1.55 5,347,145 ### 21.4 21.4 ###
2013-Jan-03 Thu 1.52 1.57 ### 1.55 9,394,078 7,374,351 ### ### ###
2013-Jan-02 Wed ### 1.52 1.485 1.51 4,560,047 6,851,470 69.2 69.2 0.1
2012-Dec-31 Mon 1.49 1.5 1.48 1.49 ### ### ###
2012-Dec-28 Fri 1.48 1.49 1.47 1.48 ### ### 0.1
2012-Dec-27 Thu 1.45 1.48 1.45 1.47 ### ### ###
2012-Dec-24 Mon 1.45 ### 1.445 ### 1,322,327 955,381 81.6 81.6 0.0
2012-Dec-21 Fri 1.48 ### 1.46 1.46 20,954,541 ### ### ### 0.1
2012-Dec-20 Thu 1.47 1.47 1.44 1.46 11,923,458 ### ### ### 0.1
2012-Dec-19 Wed 1.45 1.47 1.43 1.45 72.1 72.1 ###
2012-Dec-18 Tue ### 1.45 ### ### 9,001,520 ### 78.5 78.5 0.0
2012-Dec-17 Mon ### 1.4 ### ### ### ### 0.0
2012-Dec-14 Fri 1.41 1.41 ### ### 3,315,672 2,337,548 ### ### 0.0
2012-Dec-13 Thu ### ### 1.385 ### 8,994,148 6,228,447 ### ### 0.0
2012-Dec-12 Wed 1.41 1.42 ### ### 10,218,253 7,254,959 ### ### 0.0
2012-Dec-11 Tue ### ### ### ### 80.8 80.8 0.0
2012-Dec-10 Mon ### ### ### ### 7,486,987 0 ### ### 0.0
2012-Dec-07 Fri ### 1.345 ### 1.345 12,319,278 ### ### ### ###
2012-Dec-06 Thu ### ### ### ### 4,303,944 0 19.7 19.7 0.0
2012-Dec-05 Wed ### 1.345 ### ### 3,055,251 2,054,656 ### ### 0.0
2012-Dec-04 Tue ### ### ### ### 4,093,843 0 ### ### 0.0
2012-Dec-03 Mon 1.325 ### ### 1.325 ### ### 0.1
2012-Nov-30 Fri ### ### ### 1.325 8,087,623 0 ### ### 0.1
2012-Nov-29 Thu ### ### ### ### 4,454,126 0 69.2 69.2 0.0
2012-Nov-28 Wed ### ### ### ### 18.7 18.7 0.0
2012-Nov-27 Tue ### ### ### ### 14,823,122 0 ### ### 0.0
2012-Nov-26 Mon 1.29 ### 1.29 ### 9,707,129 ### ### ### 0.0
2012-Nov-23 Fri 1.28 1.285 1.27 1.275 ### ### ###
2012-Nov-22 Thu 1.27 1.285 1.26 1.285 ### ### ###
2012-Nov-21 Wed ### ### 1.245 1.25 23.1 23.1 ###
2012-Nov-20 Tue 1.28 1.285 1.257 ### 22.0 22.0 0.0
2012-Nov-19 Mon 1.275 ### ### 1.275 13,646,525 0 ### ### ###
2012-Nov-16 Fri ### 1.28 1.245 1.255 12,406,527 15,663,240 ### ### ###
2012-Nov-15 Thu 1.25 ### 1.25 1.28 30,086,071 ### ### ### ###
2012-Nov-14 Wed 1.24 1.24 ### 1.23 ### ### 0.1
2012-Nov-13 Tue 1.25 1.25 ### 1.225 ### ### 0.1
2012-Nov-12 Mon 1.255 1.26 ### 1.25 ### ### ###
2012-Nov-09 Fri 1.27 1.28 1.25 ### 6,807,471 8,611,450 24.4 24.4 0.0
2012-Nov-08 Thu 1.275 1.287 1.275 1.28 71.4 71.4 ###
2012-Nov-07 Wed 1.285 ### 1.27 ### 80.0 80.0 0.0
2012-Nov-06 Tue 1.28 1.285 ### 1.285 73.0 73.0 ###
2012-Nov-05 Mon 1.29 ### 1.28 1.29 6,265,253 ### ### ### 0.1
2012-Nov-02 Fri ### ### 1.275 ### 29.2 29.2 0.0
2012-Nov-01 Thu ### 1.325 1.28 1.29 ### ### 0.1
2012-Oct-31 Wed 1.345 1.345 ### ### 20.2 20.2 0.0
2012-Oct-30 Tue 1.345 1.347 ### ### 35.2 35.2 0.0
2012-Oct-29 Mon ### 1.355 ### ### 8,696,073 5,891,589 ### ### 0.0
2012-Oct-26 Fri 1.345 ### ### 1.345 19,624,549 0 ### ### ###
2012-Oct-25 Thu ### ### ### 1.345 ### ### ###
2012-Oct-24 Wed ### ### 1.325 1.325 4,894,149 3,242,373 23.5 23.5 0.1
2012-Oct-23 Tue ### ### ### ### 4,707,985 0 ### ### 0.0
2012-Oct-22 Mon 1.325 ### ### ### 4,441,374 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### 1.355 ### ### ###
2012-Oct-17 Wed ### ### ### ### 6,186,053 0 ### ### 0.0
2012-Oct-16 Tue ### 1.325 ### ### 74.2 74.2 0.0
2012-Oct-15 Mon 1.325 1.325 ### ### 4,355,754 2,885,687 26.4 26.4 0.0
2012-Oct-12 Fri ### ### ### ### 7,015,728 0 ### ### 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed 1.28 ### 1.28 1.325 ### ### 0.1
2012-Oct-09 Tue 1.26 ### 1.255 1.28 7,895,147 ### 81.5 81.5 ###
2012-Oct-08 Mon 1.255 1.26 1.245 1.255 74.2 74.2 ###
2012-Oct-05 Fri 1.225 1.25 1.22 1.25 80.5 80.5 ###
2012-Oct-04 Thu 1.23 1.24 1.21 1.22 9,919,153 ### 22.1 22.1 0.1
2012-Oct-03 Wed 1.22 ### ### 1.23 9,596,272 0 78.8 78.8 0.1
2012-Oct-02 Tue 1.22 1.23 ### 1.22 12,349,372 ### ### ### 0.1
2012-Oct-01 Mon 1.225 1.225 ### ### ### ### 0.0
2012-Sep-28 Fri 1.21 1.23 ### 1.22 ### ### 0.1
2012-Sep-27 Thu ### 1.225 ### ### ### ### 0.0
2012-Sep-26 Wed 1.245 1.25 ### ### ### ### 0.0
2012-Sep-25 Tue 1.25 ### 1.245 1.26 80.9 80.9 ###
2012-Sep-24 Mon 1.26 ### ### 1.24 5,645,571 0 ### ### 0.1
2012-Sep-21 Fri 1.28 1.285 1.255 ### ### ### 0.0
2012-Sep-20 Thu ### 1.29 1.255 1.275 15,687,358 ### ### ### ###
2012-Sep-19 Wed 1.24 1.255 1.24 1.245 69.3 69.3 0.1
2012-Sep-18 Tue 1.24 1.25 ### 1.245 72.7 72.7 0.1
2012-Sep-17 Mon 1.24 1.255 ### 1.24 72.6 72.6 0.1
2012-Sep-14 Fri 1.255 1.26 1.23 1.24 11,062,275 ### 16.2 16.2 0.1
2012-Sep-13 Thu 1.24 1.25 ### ### ### ### 0.0
2012-Sep-12 Wed 1.255 1.26 1.24 1.245 ### ### 0.1
2012-Sep-11 Tue ### 1.27 1.245 1.25 21.2 21.2 ###
2012-Sep-10 Mon 1.28 ### 1.275 1.28 17,750,178 ### 72.1 72.1 ###
2012-Sep-07 Fri 1.23 1.285 1.225 1.26 27,216,976 ### ### ### ###
2012-Sep-06 Thu 1.175 1.22 ### 1.2 47,418,747 ### 82.3 82.3 0.1
2012-Sep-05 Wed ### ### ### 1.125 28.3 28.3 ###
2012-Sep-04 Tue ### ### ### ### 19.1 19.1 0.0
2012-Sep-03 Mon 1.175 1.185 ### ### 10,931,622 6,476,986 ### ### 0.0
2012-Aug-31 Fri ### ### 1.145 ### ### ### 0.0
2012-Aug-30 Thu ### 1.175 ### ### 12,446,986 ### ### ### 0.0
2012-Aug-29 Wed 1.185 ### 1.155 ### 5,575,788 ### ### ### 0.0
2012-Aug-28 Tue ### 1.2 ### ### 74.9 74.9 0.0
2012-Aug-27 Mon 1.175 ### 1.175 ### 2,932,471 1,722,826 ### ### 0.0
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 1.25 ### 1.2 20,643,623 ### ### ### 0.1
2012-Aug-22 Wed 1.185 1.185 ### ### 22.8 22.8 0.0
2012-Aug-21 Tue ### 1.21 ### 1.185 8,697,071 5,261,727 ### ### 0.1
2012-Aug-20 Mon ### 1.175 ### 1.175 4,012,776 ### 76.6 76.6 ###
2012-Aug-17 Fri 1.145 ### 1.145 ### 74.8 74.8 0.0
2012-Aug-16 Thu ### ### ### 1.155 ### ### 0.1
2012-Aug-15 Wed 1.175 1.182 ### ### 7,160,444 4,231,822 27.2 27.2 0.0
2012-Aug-14 Tue ### 1.185 ### ### 73.3 73.3 0.0
2012-Aug-13 Mon ### ### ### ### 86.9 86.9 0.0
2012-Aug-10 Fri ### 1.155 ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 7,999,746 0 ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 11,324,854 0 ### ### 0.0
2012-Aug-07 Tue ### 1.145 ### ### 6,492,459 ### ### ### 0.0
2012-Aug-06 Mon ### 1.125 ### ### 2,892,482 1,627,021 21.7 21.7 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### 1.125 ### ### ###
2012-Aug-01 Wed ### 1.145 ### 1.125 18.9 18.9 ###
2012-Jul-30 Mon ### ### 1.075 ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### 1.075 ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### 1.085 21,396,254 0 ### ### 0.1
2012-Jul-25 Wed ### 1 0.985 ### ### ### 0.0
2012-Jul-24 Tue ### ### 0.985 ### 8,964,359 4,414,946 ### ### 0.0
2012-Jul-23 Mon ### ### ### ### 2,836,158 0 30.9 30.9 0.0
2012-Jul-20 Fri ### 1.075 ### ### 4,076,757 2,191,256 70.0 70.0 0.0
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### 1.055 ### ### 78.9 78.9 0.0
2012-Jul-17 Tue 1.025 ### 1.025 ### 4,685,888 ### ### ### 0.0
2012-Jul-13 Fri 1.045 1.072 1.045 1.055 77.5 77.5 0.1
2012-Jul-12 Thu 1.055 ### 1.045 1.045 5,242,888 ### 29.6 29.6 0.1
2012-Jul-11 Wed 1.055 ### ### 1.045 4,112,743 0 ### ### 0.1
2012-Jul-10 Tue ### ### ### ### 7,581,524 0 ### ### 0.0
2012-Jul-09 Mon 1.085 ### ### ### ### ### 0.0
2012-Jul-06 Fri ### ### ### ### 17.5 17.5 0.0
2012-Jul-05 Thu ### ### ### ### 81.9 81.9 0.0
2012-Jul-04 Wed ### ### ### ### 11,784,945 0 60.5 60.5 0.0
2012-Jul-03 Tue ### ### 1.085 ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 11,052,483 0 75.6 75.6 0.0
2012-Jun-29 Fri 1.055 ### 1.055 1.075 ### ### ###
2012-Jun-28 Thu 1.085 ### ### ### ### ### 0.0
2012-Jun-27 Wed 1.075 1.085 ### 1.075 8,127,889 4,409,379 ### ### ###
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### 1.122 ### ### 7,484,025 ### ### ### 0.0
2012-Jun-22 Fri 1.125 ### ### ### 13,723,529 0 31.1 31.1 0.0
2012-Jun-21 Thu ### 1.175 1.127 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 80.7 80.7 0.0
2012-Jun-19 Tue ### ### ### ### 16.5 16.5 0.0
2012-Jun-18 Mon 1.175 1.21 ### ### 69,837,486 42,251,679 68.6 68.6 0.0
2012-Jun-15 Fri 1.155 ### 1.145 1.155 18,855,750 ### ### ### 0.1
2012-Jun-14 Thu ### 1.145 1.085 ### 20,940,025 23,348,127 ### ### 0.0
2012-Jun-13 Wed 1.125 1.145 ### ### ### ### 0.0
2012-Jun-12 Tue ### 1.125 ### 1.075 ### ### ###
2012-Jun-08 Fri ### ### ### ### 92,279,472 0 2.2 2.2 0.0
2012-Jun-07 Thu 1.155 ### ### ### 3.4 3.4 0.0
2012-Jun-06 Wed ### ### ### 1.125 52,877,787 0 10.5 10.5 ###
2012-Jun-05 Tue ### 1.26 ### 1.155 50,038,883 ### 25.2 25.2 0.1
2012-Jun-04 Mon 1.43 1.445 1.41 1.42 6,291,377 8,980,940 ### ### ###
2012-Jun-01 Fri 1.5 1.5 1.455 ### ### ### 0.0
2012-May-31 Thu ### 1.5 ### 1.49 5,133,324 ### ### ### ###
2012-May-30 Wed ### ### 1.48 1.49 4,300,980 3,182,725 25.4 25.4 ###
2012-May-29 Tue 1.48 1.53 1.475 1.52 81.3 81.3 0.1
2012-May-28 Mon 1.47 1.51 1.46 1.5 81.5 81.5 0.1
2012-May-25 Fri 1.46 1.475 1.45 1.455 31.6 31.6 ###
2012-May-24 Thu 1.445 1.475 1.43 1.47 11,300,771 ### 86.6 86.6 ###
2012-May-23 Wed 1.47 1.47 1.445 ### 5,339,772 ### ### ### 0.0
2012-May-22 Tue 1.45 1.47 1.43 1.47 74.0 74.0 ###
2012-May-21 Mon 1.45 1.455 1.42 1.43 ### ### 0.1
2012-May-18 Fri 1.47 1.47 1.425 1.43 3,915,151 5,667,181 22.3 22.3 0.1
2012-May-17 Thu 1.47 1.49 ### 1.485 4,328,354 3,224,623 ### ### ###
2012-May-16 Wed 1.51 ### ### 1.475 32.5 32.5 0.1
2012-May-15 Tue 1.51 1.53 1.5 1.525 86.1 86.1 0.1
2012-May-14 Mon 1.52 ### ### 1.52 ### ### 0.1
2012-May-11 Fri 1.5 ### 1.49 1.51 6,003,449 ### ### ### 0.1
2012-May-10 Thu 1.51 1.52 1.49 ### 11,259,089 16,944,928 ### ### 0.0
2012-May-09 Wed 1.52 1.52 1.485 ### ### ### 0.0
2012-May-08 Tue 1.55 1.555 1.52 1.53 10,723,872 16,487,953 ### ### ###
2012-May-07 Mon 1.58 1.58 1.53 1.53 10,848,328 16,869,150 23.1 23.1 ###
2012-May-04 Fri ### ### ### ### 22.9 22.9 0.0
2012-May-03 Thu ### ### 1.622 1.625 6,700,226 5,433,883 20.9 20.9 ###
2012-May-02 Wed 1.645 ### ### ### 5,098,455 0 27.9 27.9 0.0
2012-May-01 Tue 1.625 ### 1.625 1.655 8,541,181 ### 84.3 84.3 0.1
2012-Apr-30 Mon 1.625 ### 1.622 ### 7,805,582 6,330,327 74.9 74.9 0.0
2012-Apr-27 Fri ### ### ### ### 9,871,187 0 22.8 22.8 0.0
2012-Apr-26 Thu ### ### ### ### 8,443,626 0 ### ### 0.0
2012-Apr-24 Tue ### 1.645 ### 1.645 13,135,024 10,803,557 ### ### 0.1
2012-Apr-23 Mon ### ### ### ### 4,677,927 0 22.7 22.7 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 6,517,225 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 4,687,444 0 21.9 21.9 0.0
2012-Apr-17 Tue ### ### ### ### 23.3 23.3 0.0
2012-Apr-16 Mon ### ### 1.645 1.655 ### ### 0.1
2012-Apr-13 Fri 1.675 ### 1.655 ### ### ### 0.0
2012-Apr-12 Thu ### 1.655 ### 1.655 4,852,254 4,015,240 ### ### 0.1
2012-Apr-11 Wed ### 1.645 ### ### 8,441,178 ### ### ### 0.0
2012-Apr-10 Tue ### ### 1.645 ### 5,755,127 ### 30.7 30.7 0.0
2012-Apr-05 Thu ### ### ### ### 7,186,271 0 18.7 18.7 0.0
2012-Apr-04 Wed 1.71 ### 1.675 1.71 ### ### 0.1
2012-Apr-03 Tue ### 1.745 1.71 ### 7,913,252 13,670,142 21.6 21.6 0.0
2012-Apr-02 Mon 1.78 1.78 1.71 1.725 13,967,140 24,372,659 13.9 13.9 ###
2012-Mar-30 Fri ### 1.82 1.775 1.785 19.9 19.9 0.1
2012-Mar-29 Thu 1.8 1.825 1.785 ### ### ### 0.0
2012-Mar-28 Wed ### ### ### 1.8 ### ### 0.1
2012-Mar-27 Tue 1.785 1.785 ### 1.78 ### ### 0.1
2012-Mar-26 Mon 1.77 ### 1.76 ### 7,670,927 ### ### ### 0.0
2012-Mar-23 Fri ### 1.75 1.72 1.73 ### ### ###
2012-Mar-22 Thu ### ### 1.75 ### 10,397,226 9,097,572 69.6 69.6 0.0
2012-Mar-21 Wed 1.755 1.79 1.745 1.78 9,280,676 ### ### ### 0.1
2012-Mar-20 Tue 1.78 1.785 1.755 1.755 21.7 21.7 0.1
2012-Mar-19 Mon 1.77 1.785 ### 1.775 10,958,522 9,780,480 72.3 72.3 ###
2012-Mar-16 Fri ### 1.78 1.75 ### 7,004,251 ### ### ### 0.0
2012-Mar-15 Thu 1.76 1.775 1.75 ### 8,953,325 ### ### ### 0.0
2012-Mar-14 Wed 1.75 1.785 ### 1.74 11,969,848 10,683,089 ### ### 0.1
2012-Mar-13 Tue 1.675 1.745 1.675 1.73 10,716,428 ### 89.7 89.7 ###
2012-Mar-12 Mon 1.675 ### ### 1.655 21.6 21.6 0.1
2012-Mar-09 Fri ### 1.74 ### ### 13.6 13.6 0.0
2012-Mar-08 Thu 1.73 ### ### 1.725 ### ### ###
2012-Mar-07 Wed 1.75 1.75 ### ### 11,205,320 9,804,655 ### ### 0.0
2012-Mar-06 Tue 1.74 1.775 ### 1.755 ### ### 0.1
2012-Mar-05 Mon 1.74 1.76 ### 1.745 6,827,874 6,008,529 74.6 74.6 0.1
2012-Mar-02 Fri 1.73 1.755 1.72 1.745 ### ### 0.1
2012-Mar-01 Thu ### 1.747 ### 1.72 ### ### 0.1
2012-Feb-29 Wed 1.72 1.76 ### 1.73 11,020,255 9,697,824 68.6 68.6 ###
2012-Feb-28 Tue ### 1.75 ### ### 10,760,124 ### 81.2 81.2 0.0
2012-Feb-27 Mon ### ### ### 1.685 4,755,442 0 ### ### ###
2012-Feb-24 Fri ### 1.71 1.655 ### 73.3 73.3 0.0
2012-Feb-23 Thu ### 1.675 ### ### 7,982,555 6,685,389 29.4 29.4 0.0
2012-Feb-22 Wed ### 1.71 1.645 ### 13,530,972 ### ### ### 0.0
2012-Feb-21 Tue ### 1.685 1.655 ### 7,832,926 13,080,986 ### ### 0.0
2012-Feb-20 Mon ### ### 1.645 1.675 ### ### ###
2012-Feb-17 Fri ### 1.652 ### ### 68.6 68.6 0.0
2012-Feb-16 Thu 1.54 1.685 ### 1.655 34,287,777 28,887,452 ### ### 0.1
2012-Feb-15 Wed 1.55 1.585 1.545 1.56 10,209,651 ### 77.7 77.7 ###
2012-Feb-14 Tue ### 1.575 ### 1.54 13,997,043 11,022,671 ### ### ###
2012-Feb-13 Mon 1.58 ### 1.545 1.575 ### ### 0.1
2012-Feb-10 Fri ### 1.625 1.575 1.58 16.0 16.0 0.1
2012-Feb-09 Thu ### ### ### 1.625 28.9 28.9 ###
2012-Feb-08 Wed 1.625 1.645 ### ### ### ### 0.0
2012-Feb-07 Tue 1.625 ### ### ### 4,900,227 0 31.1 31.1 0.0
2012-Feb-06 Mon 1.625 ### ### ### 5,935,270 0 29.1 29.1 0.0
2012-Feb-03 Fri ### ### ### ### 70.8 70.8 0.0
2012-Feb-02 Thu ### ### 1.58 ### 69.2 69.2 0.0
2012-Feb-01 Wed 1.58 1.58 1.555 1.56 24.3 24.3 ###
2012-Jan-31 Tue ### ### 1.555 1.575 ### ### 0.1
2012-Jan-30 Mon ### ### 1.59 ### 3,010,287 2,393,178 ### ### 0.0
2012-Jan-27 Fri 1.59 ### ### ### 68.0 68.0 0.0
2012-Jan-25 Wed 1.59 ### 1.585 ### 6,836,180 5,417,672 73.0 73.0 0.0
2012-Jan-24 Tue 1.58 ### 1.575 ### ### ### 0.0
2012-Jan-23 Mon 1.53 1.575 1.525 1.575 90.3 90.3 0.1
2012-Jan-20 Fri 1.525 1.54 ### 1.53 ### ### ###
2012-Jan-19 Thu ### ### ### 1.52 4,435,675 0 ### ### 0.1
2012-Jan-18 Wed 1.5 1.53 1.49 1.53 6,602,521 ### ### ### ###
2012-Jan-17 Tue 1.485 1.5 1.48 1.5 4,746,880 7,072,851 67.5 67.5 0.1
2012-Jan-16 Mon 1.49 1.49 1.47 1.475 ### ### 0.1
2012-Jan-13 Fri 1.51 1.52 1.475 1.49 16.9 16.9 ###
2012-Jan-12 Thu 1.51 1.525 ### ### 26.5 26.5 0.0
2012-Jan-11 Wed 1.56 1.575 1.5 1.52 11,330,974 17,421,372 10.7 10.7 0.1
2012-Jan-10 Tue 1.49 1.56 1.49 1.55 12,581,240 ### ### ### ###
2012-Jan-09 Mon 1.475 1.48 1.46 1.47 36.0 36.0 ###
2012-Jan-06 Fri ### 1.53 ### ### 6,795,652 5,198,673 10.8 10.8 0.0
2012-Jan-05 Thu 1.51 ### 1.51 1.525 3,758,872 2,837,948 81.3 81.3 0.1
2012-Jan-04 Wed 1.49 1.545 1.487 1.545 10,671,153 ### 89.8 89.8 ###
2012-Jan-03 Tue 1.475 1.49 ### 1.48 ### ### 0.1
2011-Dec-30 Fri 1.46 1.48 1.46 1.46 1,607,756 ### ### ### 0.1
2011-Dec-29 Thu 1.47 1.485 1.455 1.46 3,663,278 ### ### ### 0.1
2011-Dec-28 Wed 1.5 ### 1.485 1.485 2,363,876 1,755,177 29.8 29.8 ###
2011-Dec-23 Fri 1.49 ### 1.485 1.5 5,060,252 ### ### ### 0.1
2011-Dec-22 Thu 1.485 1.5 ### 1.47 26.6 26.6 ###
2011-Dec-21 Wed ### 1.52 1.485 1.5 8,959,457 13,461,584 ### ### 0.1
2011-Dec-20 Tue 1.475 1.49 1.445 1.475 74.7 74.7 0.1
2011-Dec-19 Mon 1.51 ### ### 1.475 ### ### 0.1
2011-Dec-16 Fri 1.53 ### ### 1.52 9,135,640 0 27.0 27.0 0.1
2011-Dec-15 Thu 1.53 ### ### 1.525 13,580,474 0 34.8 34.8 0.1
2011-Dec-14 Wed 1.53 1.54 1.52 1.53 69.7 69.7 ###
2011-Dec-13 Tue 1.555 1.57 ### ### 23.0 23.0 0.0
2011-Dec-12 Mon ### ### 1.575 1.585 ### ### ###
2011-Dec-09 Fri ### ### 1.57 1.59 7,829,120 6,145,859 29.2 29.2 ###
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 8,083,159 0 ### ### 0.0
2011-Dec-06 Tue 1.645 ### ### ### ### ### 0.0
2011-Dec-05 Mon ### ### ### 1.645 8,373,126 0 80.0 80.0 0.1
2011-Dec-02 Fri 1.58 ### 1.575 ### 6,034,673 ### 77.1 77.1 0.0
2011-Dec-01 Thu 1.54 1.58 1.53 1.58 88.8 88.8 0.1
2011-Nov-30 Wed 1.51 1.53 1.5 ### 71.1 71.1 0.0
2011-Nov-29 Tue 1.51 1.545 1.49 ### 74.2 74.2 0.0
2011-Nov-28 Mon ### 1.54 1.44 ### 86.5 86.5 0.0
2011-Nov-25 Fri 1.5 1.5 1.455 1.455 14,927,922 ### ### ### ###
2011-Nov-24 Thu 1.52 1.52 1.485 ### 13,780,446 20,705,120 20.9 20.9 0.0
2011-Nov-23 Wed ### 1.57 ### ### 17,205,357 ### ### ### 0.0
2011-Nov-22 Tue ### ### ### 1.57 12.8 12.8 0.1
2011-Nov-21 Mon ### ### 1.622 ### 6,798,682 ### 26.8 26.8 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu 1.71 1.71 ### ### ### ### 0.0
2011-Nov-16 Wed ### 1.775 ### ### 31,184,680 ### ### ### 0.0
2011-Nov-15 Tue 1.645 ### ### ### 18,024,456 0 ### ### 0.0
2011-Nov-14 Mon ### ### ### 1.645 ### ### 0.1
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu 1.59 ### ### 1.58 4,276,287 0 ### ### 0.1
2011-Nov-09 Wed 1.625 ### ### ### 19,407,884 0 ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 8,794,780 0 ### ### 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### 1.625 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 1.57 1.575 31.1 31.1 0.1
2011-Nov-02 Wed ### ### 1.575 1.575 12,597,920 ### ### ### 0.1
2011-Nov-01 Tue ### ### ### ### 85.2 85.2 0.0
2011-Oct-31 Mon 1.555 ### ### ### 34,442,376 0 ### ### 0.0
2011-Oct-28 Fri 1.58 ### 1.545 1.545 10,538,227 8,140,780 ### ### ###
2011-Oct-27 Thu 1.525 1.57 1.525 1.57 82.8 82.8 0.1
2011-Oct-26 Wed 1.48 1.525 1.475 ### 83.7 83.7 0.0
2011-Oct-25 Tue 1.52 1.525 ### ### 6,504,250 ### ### ### 0.0
2011-Oct-24 Mon ### 1.53 1.5 1.53 5,402,488 ### ### ### ###
2011-Oct-21 Fri 1.49 ### 1.48 1.485 ### ### ###
2011-Oct-20 Thu 1.48 ### ### 1.48 ### ### 0.1
2011-Oct-19 Wed 1.48 ### 1.46 1.485 ### ### ###
2011-Oct-18 Tue ### ### 1.44 1.46 10,634,556 7,656,880 ### ### 0.1
2011-Oct-17 Mon 1.59 1.59 1.54 1.54 ### ### ###
2011-Oct-14 Fri 1.525 1.58 1.525 1.56 85.4 85.4 ###
2011-Oct-13 Thu 1.57 1.58 ### ### 9,229,351 7,291,187 30.7 30.7 0.0
2011-Oct-12 Wed 1.54 ### 1.52 1.555 9,069,446 6,892,778 ### ### ###
2011-Oct-11 Tue 1.54 1.56 ### 1.55 6,815,580 5,316,152 71.0 71.0 ###
2011-Oct-10 Mon 1.5 ### 1.49 1.52 7,080,041 ### ### ### 0.1
2011-Oct-07 Fri 1.45 ### 1.445 ### ### ### 0.0
2011-Oct-06 Thu ### 1.445 ### 1.445 9,444,751 ### ### ### ###
2011-Oct-05 Wed ### ### ### 1.375 25.6 25.6 0.1
2011-Oct-04 Tue ### ### ### 1.375 ### ### 0.1
2011-Oct-03 Mon ### 1.4 1.375 1.375 32.9 32.9 0.1
2011-Sep-30 Fri 1.42 1.425 ### 1.41 24.2 24.2 ###
2011-Sep-29 Thu 1.445 1.45 ### 1.42 14,746,057 ### ### ### ###
2011-Sep-28 Wed 1.445 1.46 ### 1.45 16,510,987 12,053,020 72.7 72.7 ###
2011-Sep-27 Tue 1.45 1.46 1.425 1.44 21.8 21.8 0.1
2011-Sep-26 Mon ### ### 1.42 1.42 ### ### ###
2011-Sep-23 Fri 1.45 1.475 1.43 1.445 13,206,545 ### 29.9 29.9 ###
2011-Sep-22 Thu 1.5 ### ### 1.47 9,636,923 0 ### ### ###
2011-Sep-21 Wed 1.56 1.56 1.51 1.53 21.4 21.4 ###
2011-Sep-20 Tue 1.545 1.55 1.51 1.52 5,167,052 7,905,589 ### ### 0.1
2011-Sep-19 Mon 1.57 1.57 1.545 1.545 29.3 29.3 ###
2011-Sep-16 Fri 1.56 ### 1.555 1.59 12,437,981 ### ### ### ###
2011-Sep-15 Thu 1.54 1.545 ### 1.545 ### ### ###
2011-Sep-14 Wed ### 1.52 1.475 1.49 ### ### ###
2011-Sep-13 Tue 1.53 1.54 1.49 ### 18.0 18.0 0.0
2011-Sep-12 Mon ### 1.57 ### 1.52 24.2 24.2 0.1
2011-Sep-09 Fri ### ### 1.58 1.585 ### ### ###
2011-Sep-08 Thu ### ### 1.575 1.585 22.7 22.7 ###
2011-Sep-07 Wed 1.59 1.59 1.57 1.59 ### ### ###
2011-Sep-06 Tue 1.58 1.59 1.55 1.56 13,871,782 ### 28.2 28.2 ###
2011-Sep-05 Mon ### ### ### ### 14,793,421 0 81.0 81.0 0.0
2011-Sep-02 Fri ### ### 1.585 ### 87.9 87.9 0.0
2011-Sep-01 Thu 1.58 1.625 1.57 ### 15,042,327 ### 75.5 75.5 0.0
2011-Aug-31 Wed 1.57 1.575 1.545 1.57 14,034,089 21,893,178 ### ### 0.1
2011-Aug-30 Tue ### ### 1.57 1.575 8,668,548 ### 25.0 25.0 0.1
2011-Aug-29 Mon ### ### 1.555 1.57 9,900,585 ### ### ### 0.1
2011-Aug-26 Fri 1.575 ### ### 1.575 70.4 70.4 0.1
2011-Aug-25 Thu ### 1.59 1.56 1.585 18,721,951 29,487,072 79.1 79.1 ###
2011-Aug-24 Wed 1.59 ### 1.52 1.52 24,606,388 18,700,854 11.8 11.8 0.1
2011-Aug-23 Tue 1.425 1.54 1.42 1.54 13,000,229 ### 96.5 96.5 ###
2011-Aug-22 Mon 1.46 1.47 1.42 1.42 17.3 17.3 ###
2011-Aug-19 Fri 1.52 1.54 1.45 1.45 9.8 9.8 ###
2011-Aug-18 Thu ### ### 1.545 1.56 8,194,573 ### 25.2 25.2 ###
2011-Aug-17 Wed 1.54 1.575 1.53 1.575 12,707,620 19,728,580 79.8 79.8 0.1
2011-Aug-16 Tue 1.585 ### 1.525 1.525 ### ### 0.1
2011-Aug-15 Mon 1.53 1.57 1.53 1.53 12,174,248 18,870,084 60.1 60.1 ###
2011-Aug-12 Fri 1.555 1.56 1.5 ### 17.5 17.5 0.0
2011-Aug-11 Thu 1.51 1.54 1.51 1.525 ### ### 0.1
2011-Aug-10 Wed ### 1.655 ### 1.57 9.2 9.2 0.1
2011-Aug-09 Tue 1.49 ### 1.48 ### ### ### 0.0
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri ### 1.7 ### ### 86.6 86.6 0.0
2011-Aug-04 Thu 1.79 ### 1.745 1.75 27.5 27.5 0.1
2011-Aug-03 Wed 1.82 1.825 1.79 1.79 8,533,547 15,424,386 25.2 25.2 0.1
2011-Aug-02 Tue 1.85 1.87 1.845 1.855 7,248,846 ### 76.2 76.2 0.1
2011-Aug-01 Mon 1.85 1.89 1.85 ### 5,412,554 10,121,475 ### ### 0.0
2011-Jul-29 Fri 1.855 1.86 1.84 1.845 13,947,049 25,802,040 ### ### ###
2011-Jul-28 Thu 1.85 1.87 1.845 1.85 5,945,524 ### ### ### 0.1
2011-Jul-27 Wed ### 1.925 1.875 1.88 20.1 20.1 0.1
2011-Jul-26 Tue 1.89 ### 1.88 1.925 10,159,785 ### ### ### 0.1
2011-Jul-25 Mon ### ### 1.87 1.87 4,828,272 ### ### ### ###
2011-Jul-22 Fri ### 1.925 ### ### 59.6 59.6 0.0
2011-Jul-21 Thu 1.875 ### ### 1.88 4,630,320 0 ### ### 0.1
2011-Jul-20 Wed 1.85 1.875 ### 1.875 7,843,356 7,353,146 ### ### ###
2011-Jul-19 Tue 1.82 1.845 ### 1.825 6,438,470 5,939,488 67.1 67.1 ###
2011-Jul-18 Mon 1.84 1.85 1.82 1.825 6,018,555 11,044,048 ### ### ###
2011-Jul-15 Fri 1.83 1.84 1.81 1.84 80.3 80.3 ###
2011-Jul-14 Thu 1.845 1.85 1.8 1.825 6,790,975 12,393,529 ### ### ###
2011-Jul-13 Wed 1.85 1.88 1.83 1.86 ### ### 0.1
2011-Jul-12 Tue 1.925 ### 1.825 1.84 ### ### ###
2011-Jul-11 Mon 1.975 ### ### ### 19.3 19.3 0.0
2011-Jul-08 Fri ### ### ### 2 6,232,841 0 21.9 21.9 0.1
2011-Jul-07 Thu 2 ### ### 2 7,918,323 0 ### ### 0.1
2011-Jul-06 Wed 2 ### ### ### ### ### 0.0
2011-Jul-05 Tue 1.985 ### 1.975 ### 16,621,872 ### 83.5 83.5 0.0
2011-Jul-04 Mon ### ### ### ### 20,956,727 0 87.4 87.4 0.0
2011-Jul-01 Fri 1.85 1.87 1.825 1.85 7,918,848 14,630,071 67.0 67.0 0.1
2011-Jun-30 Thu 1.83 1.85 1.81 1.84 14,858,945 ### 59.6 59.6 ###
2011-Jun-29 Wed 1.84 1.84 1.8 ### ### ### 0.0
2011-Jun-28 Tue 1.89 1.89 1.81 ### 19,437,543 35,959,454 ### ### 0.0
2011-Jun-27 Mon 1.825 1.87 1.8 1.87 92.1 92.1 ###
2011-Jun-24 Fri ### 1.855 1.825 ### 13,969,775 25,704,385 68.8 68.8 0.0
2011-Jun-23 Thu 1.82 1.845 1.785 1.8 18,764,375 34,057,340 ### ### 0.1
2011-Jun-22 Wed 1.87 1.89 1.83 1.83 33,199,570 ### 15.2 15.2 ###
2011-Jun-21 Tue 1.83 ### 1.82 1.825 12,957,872 ### 32.6 32.6 ###
2011-Jun-20 Mon 1.84 1.845 1.82 1.82 7,407,729 ### 43.2 43.2 ###
2011-Jun-17 Fri 1.83 1.84 ### 1.82 32.0 32.0 ###
2011-Jun-16 Thu 1.845 1.85 1.81 1.81 28.9 28.9 ###
2011-Jun-15 Wed ### ### 1.85 1.855 ### ### 0.1
2011-Jun-14 Tue 1.88 ### 1.855 1.885 9,241,245 8,571,254 71.3 71.3 0.1
2011-Jun-10 Fri ### ### 1.89 1.89 ### ### ###
2011-Jun-09 Thu ### ### ### ### 14,165,381 0 ### ### 0.0
2011-Jun-08 Wed ### 1.955 ### 1.945 13,554,688 ### ### ### 0.1
2011-Jun-07 Tue ### ### 1.89 ### 30,653,981 ### ### ### 0.0
2011-Jun-06 Mon ### ### 1.945 1.955 16,300,143 15,851,889 17.5 17.5 ###
2011-Jun-03 Fri ### ### ### ### 9,412,043 0 20.6 20.6 0.0
2011-Jun-02 Thu ### ### ### ### 76.9 76.9 0.0
2011-Jun-01 Wed ### ### ### ### 74.7 74.7 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 7,581,646 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### ### ### 16.9 16.9 0.0
2011-May-25 Wed ### ### ### ### 41.9 41.9 0.0
2011-May-24 Tue ### ### ### ### 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### 4,548,751 0 28.7 28.7 0.0
2011-May-19 Thu ### ### ### ### 11,632,229 0 69.4 69.4 0.0
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue ### ### ### ### 5,241,783 0 68.1 68.1 0.0
2011-May-16 Mon ### ### ### ### 7,002,152 0 ### ### 0.0
2011-May-13 Fri ### ### ### ### 6,928,821 0 ### ### 0.0
2011-May-12 Thu ### ### ### ### 75.6 75.6 0.0
2011-May-11 Wed ### ### ### ### 10,626,746 0 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 22,435,674 0 67.3 67.3 0.0
2011-May-05 Thu ### ### ### ### 22.3 22.3 0.0
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue ### ### ### ### 13,149,977 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### 79.8 79.8 0.0
2011-Apr-29 Fri ### ### ### ### 82.9 82.9 0.0
2011-Apr-28 Thu ### ### ### ### 36.9 36.9 0.0
2011-Apr-27 Wed ### ### ### ### 13,027,021 0 37.1 37.1 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 14,897,852 0 79.8 79.8 0.0
2011-Apr-19 Tue ### ### ### ### 80.7 80.7 0.0
2011-Apr-18 Mon ### ### ### ### 6,587,783 0 30.2 30.2 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed ### 2.22 ### 2.2 46,447,858 51,557,122 ### ### 0.2
2011-Apr-12 Tue ### ### ### ### 22,571,288 0 ### ### 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### 2.21 ### ### 7,012,957 ### 63.6 63.6 0.0
2011-Apr-07 Thu 2.22 2.24 ### 2.2 21,900,971 24,529,087 ### ### 0.2
2011-Apr-06 Wed 2.22 2.25 ### 2.24 17,992,150 ### ### ### ###
2011-Apr-05 Tue ### 2.23 ### 2.23 25,170,356 28,064,946 ### ### ###
2011-Apr-04 Mon ### 2.2 ### 2.2 69.5 69.5 0.2
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu ### 2.2 ### ### 66.6 66.6 0.0
2011-Mar-30 Wed ### 2.21 ### ### 71.5 71.5 0.0
2011-Mar-29 Tue ### ### ### ### 11,952,184 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 10,645,072 0 ### ### 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### ### ### 0.0
2011-Mar-22 Tue ### ### ### ### 10,381,181 0 ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 70.8 70.8 0.0
2011-Mar-18 Fri ### ### ### ### 20,259,547 0 52.0 52.0 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### 2.2 ### ### ### ### 0.0
2011-Mar-15 Tue 2.23 2.24 ### ### 32,779,082 36,712,571 ### ### 0.0
2011-Mar-14 Mon 2.24 2.26 ### 2.23 14,679,549 ### ### ### ###
2011-Mar-11 Fri 2.26 2.29 2.25 2.27 72.3 72.3 0.2
2011-Mar-10 Thu ### ### 2.27 2.28 28,768,283 ### ### ### 0.2
2011-Mar-09 Wed ### ### ### ### 18,103,187 0 ### ### 0.0
2011-Mar-08 Tue 2.28 ### 2.27 ### ### ### 0.0
2011-Mar-07 Mon ### ### 2.28 2.28 ### ### 0.2
2011-Mar-04 Fri ### ### ### ### 9,312,253 0 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 14,274,141 0 ### ### 0.0
2011-Mar-02 Wed 2.29 ### 2.27 2.28 ### ### 0.2
2011-Mar-01 Tue ### ### ### ### 36.8 36.8 0.0
2011-Feb-28 Mon ### ### ### ### 26.9 26.9 0.0
2011-Feb-25 Fri ### ### ### ### 33,597,958 0 68.7 68.7 0.0
2011-Feb-24 Thu 2.4 2.4 ### ### 39,422,146 47,306,575 14.8 14.8 0.0
2011-Feb-23 Wed 2.44 2.45 2.4 2.41 ### ### 0.2
2011-Feb-22 Tue 2.51 2.52 2.44 2.46 28,499,880 ### 33.8 33.8 0.2
2011-Feb-21 Mon 2.56 2.56 2.5 2.51 ### ### ###
2011-Feb-18 Fri 2.54 2.57 2.52 2.54 ### ### ###
2011-Feb-17 Thu 2.44 2.54 2.44 2.52 ### ### ###
2011-Feb-16 Wed ### 2.4 ### ### 20,623,046 24,747,655 68.5 68.5 0.0
2011-Feb-15 Tue 2.4 2.4 ### ### 7,369,740 8,843,688 32.2 32.2 0.0
2011-Feb-14 Mon 2.42 2.43 ### ### 23.7 23.7 0.0
2011-Feb-11 Fri 2.42 2.44 ### ### ### ### 0.0
2011-Feb-10 Thu 2.41 2.45 2.41 2.42 12,322,642 29,944,020 ### ### 0.2
2011-Feb-09 Wed 2.43 2.45 ### 2.41 ### ### 0.2
2011-Feb-08 Tue 2.43 2.46 2.43 2.43 13,566,985 33,171,278 71.2 71.2 ###
2011-Feb-07 Mon 2.41 2.44 2.4 2.43 77.5 77.5 ###
2011-Feb-04 Fri 2.42 2.43 ### 2.41 52,026,359 63,212,026 27.4 27.4 0.2
2011-Feb-03 Thu ### 2.44 ### 2.43 29,050,124 35,441,151 88.1 88.1 ###
2011-Feb-02 Wed ### 2.41 ### ### 24,044,327 ### 20.3 20.3 0.0
2011-Feb-01 Tue 2.41 2.42 ### ### 14,347,720 17,360,741 19.9 19.9 0.0
2011-Jan-31 Mon 2.4 2.41 ### 2.4 ### ### ###
2011-Jan-28 Fri 2.43 2.44 2.41 2.42 ### ### 0.2
2011-Jan-27 Thu 2.45 2.47 2.43 2.43 29.2 29.2 ###
2011-Jan-25 Tue 2.46 2.46 2.43 2.46 ### ### 0.2
2011-Jan-24 Mon 2.47 2.48 2.46 2.47 ### ### ###
2011-Jan-21 Fri 2.49 2.5 2.43 2.47 ### ### ###
2011-Jan-20 Thu 2.48 2.52 2.47 2.47 39.7 39.7 ###
2011-Jan-19 Wed 2.48 2.49 2.45 2.47 ### ### ###
2011-Jan-18 Tue 2.45 2.48 2.43 2.47 10,002,576 24,556,324 72.9 72.9 ###
2011-Jan-17 Mon 2.51 2.51 2.45 2.45 29,779,251 73,852,542 ### ### 0.2
2011-Jan-14 Fri 2.52 2.53 2.47 2.51 11,027,445 ### 25.6 25.6 ###
2011-Jan-13 Thu 2.53 2.57 2.51 2.52 25.8 25.8 ###
2011-Jan-12 Wed 2.52 2.52 2.49 2.51 27.1 27.1 ###
2011-Jan-11 Tue 2.54 2.56 2.5 2.52 6,877,840 ### ### ### ###
2011-Jan-10 Mon 2.47 2.58 2.47 2.56 ### ### 0.2
2011-Jan-07 Fri 2.44 2.47 2.42 2.46 8,441,140 20,638,587 79.5 79.5 0.2
2011-Jan-06 Thu 2.47 2.48 2.43 2.43 20.4 20.4 ###
2011-Jan-05 Wed 2.51 2.52 2.45 2.45 ### ### 0.2
2011-Jan-04 Tue 2.55 2.56 2.48 2.48 9,447,384 ### ### ### 0.2
2010-Dec-31 Fri 2.55 2.56 2.54 2.54 ### ### ###
2010-Dec-30 Thu 2.53 2.56 2.53 2.55 7,706,582 19,613,251 ### ### 0.2
2010-Dec-29 Wed 2.54 2.54 2.51 2.52 22.6 22.6 ###
2010-Dec-24 Fri 2.55 2.55 2.51 2.53 26.0 26.0 ###
2010-Dec-23 Thu 2.57 2.59 2.56 2.56 28.2 28.2 0.2
2010-Dec-22 Wed 2.59 2.59 2.56 2.58 5,738,383 ### ### ### 0.2
2010-Dec-21 Tue 2.59 ### 2.57 2.59 ### ### 0.2
2010-Dec-20 Mon ### ### 2.57 2.57 23.1 23.1 ###
2010-Dec-17 Fri ### ### ### ### 7,401,973 0 ### ### 0.0
2010-Dec-16 Thu 2.7 2.71 ### ### 20,563,225 ### 16.5 16.5 0.0
2010-Dec-15 Wed 2.72 2.74 2.71 2.72 7,716,688 21,027,974 68.7 68.7 0.2
2010-Dec-14 Tue ### 2.72 ### 2.7 ### ### 0.2
2010-Dec-13 Mon 2.71 2.71 ### ### 5,346,957 7,245,126 ### ### 0.0
2010-Dec-10 Fri 2.7 2.71 ### ### ### ### 0.0
2010-Dec-09 Thu ### 2.72 ### 2.7 13,253,643 18,024,954 80.9 80.9 0.2
2010-Dec-08 Wed ### ### ### ### 23.3 23.3 0.0
2010-Dec-07 Tue ### 2.7 ### ### ### ### 0.0
2010-Dec-06 Mon ### 2.7 ### ### 7,651,347 ### 24.2 24.2 0.0
2010-Dec-03 Fri ### 2.7 ### ### ### ### 0.0
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed ### ### 2.54 ### 71.1 71.1 0.0
2010-Nov-30 Tue ### ### ### ### 30.0 30.0 0.0
2010-Nov-29 Mon ### ### ### ### 6,841,649 0 ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 11,014,841 0 ### ### 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### 2.58 ### 67.4 67.4 0.0
2010-Nov-23 Tue ### ### ### ### 25,186,256 0 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### 14,511,081 0 28.0 28.0 0.0
2010-Nov-19 Fri 2.75 2.75 ### ### ### ### 0.0
2010-Nov-18 Thu ### 2.75 ### 2.73 8,792,847 ### ### ### ###
2010-Nov-17 Wed 2.71 2.71 ### ### 26.2 26.2 0.0
2010-Nov-16 Tue 2.77 2.79 2.71 2.73 27.4 27.4 ###
2010-Nov-15 Mon 2.81 2.84 2.77 2.79 30.4 30.4 ###
2010-Nov-12 Fri 2.85 2.85 2.8 2.8 12,285,827 ### ### ### 0.2
2010-Nov-11 Thu 2.8 2.88 2.8 2.87 31,524,152 ### 82.3 82.3 ###
2010-Nov-10 Wed 2.76 2.82 2.75 2.8 83.4 83.4 0.2
2010-Nov-09 Tue 2.8 2.83 2.74 2.75 21.2 21.2 ###
2010-Nov-08 Mon 2.8 2.8 2.74 2.8 30,697,320 85,031,576 ### ### 0.2
2010-Nov-05 Fri 2.87 2.89 2.84 2.86 31.0 31.0 0.2
2010-Nov-04 Thu ### ### 2.82 2.89 22.4 22.4 ###
2010-Nov-03 Wed 2.85 ### 2.81 2.87 73.5 73.5 ###
2010-Nov-02 Tue 2.84 2.87 2.8 2.83 31.2 31.2 0.2
2010-Nov-01 Mon 2.82 2.88 2.82 2.85 75.5 75.5 ###
2010-Oct-29 Fri 2.88 ### 2.81 2.84 ### ### 0.2
2010-Oct-28 Thu 2.82 2.88 2.81 2.88 ### ### 0.2
2010-Oct-27 Wed 2.86 2.88 2.81 2.83 ### ### 0.2
2010-Oct-26 Tue 2.89 2.89 2.85 2.86 28.2 28.2 0.2
2010-Oct-25 Mon 2.8 ### 2.8 ### ### ### 0.0
2010-Oct-22 Fri 2.82 2.85 2.78 2.82 4,625,540 ### ### ### ###
2010-Oct-21 Thu 2.81 2.85 2.81 2.82 12,121,382 ### ### ### ###
2010-Oct-20 Wed 2.74 2.79 2.72 2.78 ### ### 0.2
2010-Oct-19 Tue 2.8 2.85 2.78 2.78 15,156,275 ### ### ### 0.2
2010-Oct-18 Mon 2.85 2.86 2.78 2.83 12,256,929 ### ### ### 0.2
2010-Oct-15 Fri 2.88 2.88 2.85 2.87 5,190,652 ### 29.7 29.7 ###
2010-Oct-14 Thu ### ### 2.86 2.89 8,904,950 12,734,078 ### ### ###
2010-Oct-13 Wed 2.86 ### 2.85 2.86 12,510,825 17,827,925 ### ### 0.2
2010-Oct-12 Tue ### ### 2.83 2.83 13,158,458 ### ### ### 0.2
2010-Oct-11 Mon ### ### 2.88 ### ### ### 0.0
2010-Oct-08 Fri ### ### 2.87 ### 63.0 63.0 0.0
2010-Oct-07 Thu 2.87 ### 2.87 2.88 67.9 67.9 0.2
2010-Oct-06 Wed 2.87 ### 2.85 2.88 ### ### 0.2
2010-Oct-05 Tue 2.79 2.8 2.76 2.8 10,963,525 ### ### ### 0.2
2010-Oct-04 Mon 2.81 2.84 2.8 2.81 ### ### ###
2010-Oct-01 Fri 2.82 2.85 2.81 2.82 ### ### ###
2010-Sep-30 Thu 2.76 2.82 2.76 2.79 ### ### ###
2010-Sep-29 Wed 2.78 2.81 2.75 2.76 25,545,185 ### 32.7 32.7 0.2
2010-Sep-28 Tue 2.72 2.77 2.71 2.75 75.0 75.0 ###
2010-Sep-27 Mon 2.7 2.72 ### 2.72 8,341,656 11,344,652 ### ### 0.2
2010-Sep-24 Fri ### ### ### ### 12,079,376 0 84.1 84.1 0.0
2010-Sep-23 Thu ### ### ### ### 10,056,246 0 68.8 68.8 0.0
2010-Sep-22 Wed ### 2.71 ### ### ### ### 0.0
2010-Sep-21 Tue 2.7 2.74 ### ### 32.0 32.0 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### 2.72 ### ### 13,721,842 ### 62.0 62.0 0.0
2010-Sep-16 Thu ### 2.72 ### ### 77.7 77.7 0.0
2010-Sep-15 Wed ### ### 2.59 ### 14,439,426 18,699,056 80.1 80.1 0.0
2010-Sep-14 Tue ### ### 2.57 2.59 14,868,678 19,106,251 ### ### 0.2
2010-Sep-13 Mon ### ### 2.58 2.59 19.2 19.2 0.2
2010-Sep-10 Fri 2.59 ### 2.57 ### 76.7 76.7 0.0
2010-Sep-09 Thu 2.57 2.57 2.51 2.55 20,637,684 ### ### ### 0.2
2010-Sep-08 Wed 2.53 2.54 2.51 2.53 5,536,578 13,979,859 73.9 73.9 ###
2010-Sep-07 Tue 2.53 2.54 2.52 2.53 70.9 70.9 ###
2010-Sep-06 Mon 2.54 2.54 2.51 2.52 ### ### ###
2010-Sep-03 Fri 2.55 2.56 2.51 2.53 22.4 22.4 ###
2010-Sep-02 Thu 2.57 2.58 2.53 2.53 9,960,287 ### 23.1 23.1 ###
2010-Sep-01 Wed 2.53 2.56 2.52 2.56 13,980,727 35,511,046 68.5 68.5 0.2
2010-Aug-31 Tue 2.5 2.53 2.48 2.51 74.0 74.0 ###
2010-Aug-30 Mon 2.52 2.56 2.51 2.54 70.6 70.6 ###
2010-Aug-27 Fri 2.46 2.5 2.42 2.48 17,280,628 42,510,344 73.2 73.2 0.2
2010-Aug-26 Thu 2.52 2.53 2.46 2.5 28,454,046 70,992,844 25.9 25.9 0.2
2010-Aug-25 Wed 2.53 2.54 2.49 2.52 ### ### ###
2010-Aug-24 Tue 2.58 ### 2.52 2.55 20,089,058 ### ### ### 0.2
2010-Aug-23 Mon 2.58 ### 2.56 2.59 ### ### 0.2
2010-Aug-20 Fri 2.58 ### 2.57 ### 21,460,540 ### ### ### 0.0
2010-Aug-19 Thu 2.59 ### 2.57 ### 10,586,022 ### ### ### 0.0
2010-Aug-18 Wed 2.55 2.58 2.54 2.57 79.6 79.6 ###
2010-Aug-17 Tue 2.47 2.52 2.46 2.5 15,523,057 ### 73.9 73.9 0.2
2010-Aug-16 Mon 2.48 2.5 2.42 2.46 45,499,552 ### ### ### 0.2
2010-Aug-13 Fri 2.48 2.57 2.47 2.52 71.1 71.1 ###
2010-Aug-12 Thu 2.5 2.5 2.43 2.48 ### ### 0.2
2010-Aug-11 Wed ### ### 2.51 2.51 16.5 16.5 ###
2010-Aug-10 Tue ### ### 2.59 2.59 40.6 40.6 0.2
2010-Aug-09 Mon 2.59 ### 2.58 ### ### ### 0.0
2010-Aug-06 Fri 2.59 ### 2.56 ### 8,556,878 ### ### ### 0.0
2010-Aug-05 Thu 2.54 ### 2.53 2.59 ### ### 0.2
2010-Aug-04 Wed 2.5 2.58 2.5 2.54 13,996,881 35,552,077 82.3 82.3 ###
2010-Aug-03 Tue 2.51 2.53 2.51 2.51 69.8 69.8 ###
2010-Aug-02 Mon 2.47 2.5 2.47 2.49 70.9 70.9 0.2
2010-Jul-30 Fri 2.46 2.49 2.45 2.47 72.7 72.7 ###
2010-Jul-29 Thu 2.48 2.51 2.46 2.49 9,006,677 ### ### ### 0.2
2010-Jul-28 Wed 2.49 2.49 2.43 2.48 ### ### 0.2
2010-Jul-27 Tue 2.48 2.51 2.45 2.47 ### ### ###
2010-Jul-26 Mon 2.4 2.45 2.4 2.45 7,848,374 ### 83.8 83.8 0.2
2010-Jul-23 Fri 2.41 2.42 ### 2.4 25.4 25.4 ###
2010-Jul-22 Thu ### ### ### ### 74.8 74.8 0.0
2010-Jul-21 Wed 2.43 2.45 ### 2.4 26,214,128 ### 20.7 20.7 ###
2010-Jul-20 Tue 2.27 ### 2.27 ### ### ### 0.0
2010-Jul-19 Mon 2.27 2.29 2.25 2.27 5,339,879 12,121,525 ### ### 0.2
2010-Jul-16 Fri ### ### ### ### 79.4 79.4 0.0
2010-Jul-15 Thu ### ### 2.28 ### 21.0 21.0 0.0
2010-Jul-14 Wed ### ### ### ### 7,508,227 0 24.9 24.9 0.0
2010-Jul-13 Tue ### ### 2.28 ### 9,932,050 ### 28.9 28.9 0.0
2010-Jul-12 Mon ### ### 2.29 ### 6,604,187 ### ### ### 0.0
2010-Jul-09 Fri ### ### 2.27 ### ### ### 0.0
2010-Jul-08 Thu 2.25 ### 2.25 2.28 80.6 80.6 0.2
2010-Jul-07 Wed 2.2 2.29 ### 2.21 25,236,983 28,896,345 80.9 80.9 0.2
2010-Jul-06 Tue ### ### ### ### 11,520,179 0 68.1 68.1 0.0
2010-Jul-05 Mon 2.21 2.22 ### ### ### ### 0.0
2010-Jul-02 Fri ### 2.23 ### 2.22 8,590,878 9,578,828 ### ### 0.2
2010-Jul-01 Thu ### 2.22 ### ### 8,392,028 9,315,151 71.2 71.2 0.0
2010-Jun-30 Wed ### 2.21 ### 2.2 14,763,874 16,314,080 70.7 70.7 0.2
2010-Jun-29 Tue 2.29 ### 2.23 2.23 11,731,884 13,081,050 22.1 22.1 ###
2010-Jun-28 Mon ### ### 2.27 ### 14,073,587 15,973,521 39.4 39.4 0.0
2010-Jun-25 Fri ### ### ### ### 12,953,780 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 78.0 78.0 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 2.43 2.46 ### 2.4 6,450,859 7,934,556 ### ### ###
2010-Jun-21 Mon 2.5 2.5 2.44 2.45 ### ### 0.2
2010-Jun-18 Fri 2.49 2.54 2.44 2.45 ### ### 0.2
2010-Jun-17 Thu 2.48 2.51 2.47 2.48 73.6 73.6 0.2
2010-Jun-16 Wed 2.42 2.5 2.42 2.47 ### ### ###
2010-Jun-15 Tue 2.42 2.43 ### ### ### ### 0.0
2010-Jun-11 Fri 2.45 2.45 ### 2.41 20,177,827 ### ### ### 0.2
2010-Jun-10 Thu 2.49 2.49 ### 2.43 ### ### ###
2010-Jun-09 Wed 2.5 2.51 2.46 2.48 10,596,679 26,332,747 33.4 33.4 0.2
2010-Jun-08 Tue 2.48 2.52 2.48 2.51 10,893,381 27,233,452 ### ### ###
2010-Jun-07 Mon 2.47 2.5 2.45 2.46 19,288,621 ### ### ### 0.2
2010-Jun-04 Fri 2.54 2.55 2.5 2.52 9,382,943 ### 27.2 27.2 ###
2010-Jun-03 Thu 2.55 2.56 2.52 2.56 11,170,549 ### 67.3 67.3 0.2
2010-Jun-02 Wed 2.51 2.53 2.48 2.5 11,688,281 29,279,143 38.3 38.3 0.2
2010-Jun-01 Tue 2.47 2.54 2.45 2.53 ### ### ###
2010-May-31 Mon 2.43 2.54 2.42 2.5 26,670,922 66,143,886 ### ### 0.2
2010-May-28 Fri ### 2.48 ### 2.45 ### ### 0.2
2010-May-27 Thu ### 2.42 ### 2.42 15,162,551 18,346,686 79.1 79.1 0.2
2010-May-26 Wed 2.41 2.42 ### ### ### ### 0.0
2010-May-25 Tue ### 2.44 ### ### 41.2 41.2 0.0
2010-May-24 Mon 2.4 2.45 ### 2.45 ### ### 0.2
2010-May-21 Fri ### ### ### ### ### ### 0.0
2010-May-20 Thu 2.47 2.49 ### 2.4 40,478,477 ### 26.3 26.3 ###
2010-May-19 Wed 2.51 2.53 2.44 2.49 30,901,728 ### 43.5 43.5 0.2
2010-May-18 Tue 2.58 2.59 2.53 2.55 15,784,721 40,408,885 ### ### 0.2
2010-May-17 Mon ### ### 2.57 2.57 30.7 30.7 ###
2010-May-14 Fri ### ### ### ### 13,813,623 0 28.9 28.9 0.0
2010-May-13 Thu ### ### ### ### 11,187,741 0 ### ### 0.0
2010-May-12 Wed ### ### 2.57 2.59 ### ### 0.2
2010-May-11 Tue ### 2.7 ### ### 85.9 85.9 0.0
2010-May-10 Mon 2.56 ### 2.55 2.58 53.6 53.6 0.2
2010-May-07 Fri 2.55 ### 2.53 2.53 36,166,349 ### 20.0 20.0 ###
2010-May-06 Thu ### 2.72 ### ### 76.7 76.7 0.0
2010-May-05 Wed ### ### ### ### 29.1 29.1 0.0
2010-May-04 Tue 2.83 2.85 2.71 2.72 25.2 25.2 0.2
2010-May-03 Mon 2.83 2.86 2.81 2.82 7,199,943 ### 38.5 38.5 ###
2010-Apr-30 Fri 2.84 2.85 2.82 2.84 10,941,529 ### ### ### 0.2
2010-Apr-29 Thu 2.83 2.85 2.83 2.84 7,874,474 ### 79.0 79.0 0.2
2010-Apr-28 Wed 2.8 2.86 2.8 2.84 11,434,684 32,360,155 79.1 79.1 0.2
2010-Apr-27 Tue 2.87 ### 2.87 ### 7,098,685 ### ### ### 0.0
2010-Apr-23 Fri ### ### 2.87 2.89 23.0 23.0 ###
2010-Apr-22 Thu ### ### ### ### 7,918,245 0 ### ### 0.0
2010-Apr-21 Wed ### ### 2.89 ### ### ### 0.0
2010-Apr-20 Tue ### ### 2.89 ### 28.8 28.8 0.0
2010-Apr-19 Mon 2.89 ### 2.88 ### 22,627,579 ### 83.0 83.0 0.0
2010-Apr-16 Fri ### ### ### ### 74.6 74.6 0.0
2010-Apr-15 Thu ### ### ### ### 25,421,657 0 73.2 73.2 0.0
2010-Apr-14 Wed ### ### 2.89 ### 9,823,845 14,195,456 77.5 77.5 0.0
2010-Apr-13 Tue ### ### ### ### 43.5 43.5 0.0
2010-Apr-12 Mon 2.86 ### 2.86 ### 87.9 87.9 0.0
2010-Apr-09 Fri 2.87 ### 2.86 2.87 12,937,681 18,500,883 ### ### ###
2010-Apr-08 Thu 2.86 2.86 2.84 2.85 12,901,458 36,769,155 32.4 32.4 ###
2010-Apr-07 Wed 2.85 2.87 2.83 2.85 ### ### ###
2010-Apr-06 Tue 2.84 2.86 2.83 2.84 9,741,141 27,713,546 67.3 67.3 0.2
2010-Apr-01 Thu 2.84 2.85 2.83 2.84 63.3 63.3 0.2
2010-Mar-31 Wed 2.85 2.87 2.83 2.84 21,019,885 59,906,672 ### ### 0.2
2010-Mar-30 Tue ### ### 2.83 2.87 24,341,025 34,442,550 ### ### ###
2010-Mar-29 Mon 2.88 ### 2.86 2.88 0.2
2010-Mar-26 Fri 2.87 2.88 2.81 2.87 18,148,048 ### ### ### ###
2010-Mar-25 Thu 2.8 2.87 2.79 2.85 19,438,688 55,011,487 84.2 84.2 ###
2010-Mar-24 Wed 2.81 2.82 2.79 2.79 19,614,858 55,019,676 ### ### ###
2010-Mar-23 Tue 2.86 2.86 2.79 2.81 17,198,026 48,584,423 17.8 17.8 ###
2010-Mar-22 Mon 2.85 2.86 2.82 2.84 36.3 36.3 0.2
2010-Mar-19 Fri 2.83 2.87 2.83 2.85 ### ### ###
2010-Mar-18 Thu 2.83 2.88 2.83 2.85 17,676,154 ### ### ### ###
2010-Mar-17 Wed 2.81 2.86 2.81 2.83 15,273,552 ### 72.6 72.6 0.2
2010-Mar-16 Tue 2.78 2.82 2.78 2.8 22,611,980 63,313,543 ### ### 0.2
2010-Mar-15 Mon 2.81 2.83 2.78 2.8 ### ### 0.2
2010-Mar-12 Fri 2.81 2.86 2.81 2.83 14,081,542 39,921,171 74.3 74.3 0.2
2010-Mar-11 Thu 2.84 2.87 2.79 2.81 14,669,457 ### ### ### ###
2010-Mar-10 Wed 2.79 2.85 2.77 2.84 ### ### 0.2
2010-Mar-09 Tue 2.73 2.78 2.71 2.77 79.5 79.5 0.2
2010-Mar-08 Mon 2.82 2.82 2.77 2.79 ### ### ###
2010-Mar-05 Fri 2.76 2.81 2.74 2.77 21,875,059 60,703,288 69.6 69.6 0.2
2010-Mar-04 Thu ### 2.74 ### 2.73 22,161,884 30,361,781 ### ### ###
2010-Mar-03 Wed 2.73 2.73 ### ### ### ### 0.0
2010-Mar-02 Tue ### 2.7 2.56 2.7 34,268,885 ### 87.1 87.1 0.2
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 19,794,054 0 25.2 25.2 0.0
2010-Feb-25 Thu ### ### ### ### 39.8 39.8 0.0
2010-Feb-24 Wed ### ### 2.56 ### 76.8 76.8 0.0
2010-Feb-23 Tue 2.72 2.74 ### ### 16.4 16.4 0.0
2010-Feb-22 Mon 2.77 2.79 2.7 2.72 38,122,026 ### 19.7 19.7 0.2
2010-Feb-19 Fri 2.76 2.82 2.73 2.74 35,633,854 98,883,944 36.0 36.0 0.2
2010-Feb-18 Thu 2.77 2.84 ### 2.73 25.8 25.8 ###
2010-Feb-17 Wed ### ### ### ### 28,783,153 0 73.2 73.2 0.0
2010-Feb-16 Tue 2.87 ### 2.86 2.89 9,644,349 ### 79.2 79.2 ###
2010-Feb-15 Mon ### ### 2.89 2.89 3,149,752 ### ### ### ###
2010-Feb-12 Fri ### ### 2.89 ### ### ### 0.0
2010-Feb-11 Thu 2.88 ### 2.85 ### 64.9 64.9 0.0
2010-Feb-10 Wed 2.87 2.88 2.82 2.86 ### ### 0.2
2010-Feb-09 Tue 2.78 2.82 2.76 2.8 77.0 77.0 0.2
2010-Feb-08 Mon 2.79 2.86 2.78 2.84 82.5 82.5 0.2
2010-Feb-05 Fri 2.85 2.87 2.79 2.8 17,734,579 50,188,858 ### ### 0.2
2010-Feb-04 Thu ### ### 2.85 ### ### ### 0.0
2010-Feb-03 Wed ### ### 2.89 ### 24,961,642 36,069,572 79.9 79.9 0.0
2010-Feb-02 Tue 2.86 2.89 2.83 2.86 ### ### 0.2
2010-Feb-01 Mon 2.82 ### 2.82 2.84 20,763,049 ### ### ### 0.2
2010-Jan-29 Fri 2.8 2.89 2.79 2.84 ### ### 0.2
2010-Jan-28 Thu 2.88 ### 2.83 2.87 ### ### ###
2010-Jan-27 Wed 2.88 2.89 2.83 2.84 15,156,279 43,346,957 ### ### 0.2
2010-Jan-25 Mon 2.86 ### 2.83 2.85 ### ### ###
2010-Jan-22 Fri ### ### ### ### 38,445,972 0 ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 50,835,275 0 ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 12,944,920 0 30.0 30.0 0.0
2010-Jan-19 Tue ### ### 2.84 ### 39.9 39.9 0.0
2010-Jan-18 Mon ### ### 2.88 ### 73.2 73.2 0.0
2010-Jan-15 Fri ### ### ### ### 34.8 34.8 0.0
2010-Jan-14 Thu ### ### ### ### 25.9 25.9 0.0
2010-Jan-13 Wed ### ### ### ### 31,426,325 0 25.4 25.4 0.0
2010-Jan-12 Tue ### ### ### ### 81.5 81.5 0.0
2010-Jan-11 Mon ### ### ### ### 12,454,324 0 31.0 31.0 0.0
2010-Jan-08 Fri ### ### ### ### 79.1 79.1 0.0
2010-Jan-07 Thu ### ### 2.87 ### 8,703,421 ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 26.0 26.0 0.0
2010-Jan-05 Tue ### ### ### ### 7,425,179 0 26.8 26.8 0.0
2010-Jan-04 Mon ### ### ### ### 20.2 20.2 0.0
2009-Dec-31 Thu ### 3 ### ### 4,927,922 7,391,883 ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 5,147,378 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 5,451,720 0 69.1 69.1 0.0
2009-Dec-24 Thu ### ### ### ### 2,923,672 0 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### ### 20.9 20.9 0.0
2009-Dec-22 Tue ### ### 2.86 ### ### ### 0.0
2009-Dec-21 Mon 2.81 ### 2.81 2.88 87.9 87.9 0.2
2009-Dec-18 Fri ### 2.76 ### 2.74 15,712,475 ### ### ### 0.2
2009-Dec-17 Thu 2.75 2.76 2.71 2.73 21,935,674 ### ### ### ###
2009-Dec-16 Wed ### 2.71 ### ### 12,583,787 ### 76.7 76.7 0.0
2009-Dec-15 Tue 2.71 2.73 ### ### 14,585,070 19,908,620 ### ### 0.0
2009-Dec-14 Mon ### 2.7 ### ### 22,897,522 30,911,654 79.3 79.3 0.0
2009-Dec-11 Fri 2.57 2.59 2.53 2.58 70.3 70.3 0.2
2009-Dec-10 Thu 2.55 2.59 2.53 2.55 76.7 76.7 0.2
2009-Dec-09 Wed ### ### 2.57 2.58 25.0 25.0 0.2
2009-Dec-08 Tue ### 2.71 ### ### 17,251,545 23,375,843 38.3 38.3 0.0
2009-Dec-07 Mon 2.73 2.74 ### ### ### ### 0.0
2009-Dec-04 Fri 2.8 2.8 2.73 2.73 13,150,077 ### 17.0 17.0 ###
2009-Dec-03 Thu 2.77 2.83 2.76 2.79 18,328,546 51,228,286 ### ### ###
2009-Dec-02 Wed 2.72 2.78 2.72 2.75 ### ### ###
2009-Dec-01 Tue ### 2.73 ### 2.7 ### ### 0.2
2009-Nov-30 Mon ### ### 2.55 ### 8,322,779 10,611,543 27.0 27.0 0.0
2009-Nov-27 Fri ### ### 2.53 2.53 24.4 24.4 ###
2009-Nov-26 Thu ### ### ### ### 31.8 31.8 0.0
2009-Nov-25 Wed 2.71 2.71 ### ### 12,654,277 17,146,545 23.2 23.2 0.0
2009-Nov-24 Tue 2.74 2.77 ### ### 12,709,856 17,603,150 21.5 21.5 0.0
2009-Nov-23 Mon ### 2.74 ### 2.72 10,348,254 ### 79.6 79.6 0.2
2009-Nov-20 Fri ### 2.71 ### ### 10,741,427 ### 73.8 73.8 0.0
2009-Nov-19 Thu 2.72 2.76 ### 2.71 8,925,853 12,317,677 ### ### ###
2009-Nov-18 Wed 2.75 2.79 2.71 2.73 ### ### ###
2009-Nov-17 Tue 2.76 2.79 2.73 2.74 43.5 43.5 0.2
2009-Nov-16 Mon 2.76 2.76 2.72 2.74 10,050,885 27,539,424 26.2 26.2 0.2
2009-Nov-13 Fri 2.79 2.79 2.72 2.74 16.7 16.7 0.2
2009-Nov-12 Thu 2.8 2.85 2.76 2.78 8,948,042 25,099,257 ### ### 0.2
2009-Nov-11 Wed 2.78 2.81 2.76 2.77 ### ### 0.2
2009-Nov-10 Tue 2.77 2.81 2.75 2.8 13,160,650 ### ### ### 0.2
2009-Nov-09 Mon ### 2.73 ### 2.72 ### ### 0.2
2009-Nov-06 Fri ### ### ### ### 16,793,485 0 27.5 27.5 0.0
2009-Nov-05 Thu ### ### ### ### 6,513,741 0 ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 11,007,351 0 73.1 73.1 0.0
2009-Nov-03 Tue 2.7 2.73 ### ### 6,953,881 9,492,047 32.1 32.1 0.0
2009-Nov-02 Mon 2.71 2.74 ### ### ### ### 0.0
2009-Oct-30 Fri 2.77 2.83 2.75 2.8 ### ### 0.2
2009-Oct-29 Thu 2.71 2.75 ### 2.72 20,801,350 28,601,856 ### ### 0.2
2009-Oct-28 Wed 2.81 2.86 2.76 2.79 ### ### ###
2009-Oct-27 Tue 2.87 ### 2.8 2.8 21,756,670 ### ### ### 0.2
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 34.7 34.7 0.0
2009-Oct-22 Thu ### ### 2.86 ### 25.1 25.1 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 18.1 18.1 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 2024-04-30 02:01:02 thru 2024-04-30 02:01:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000