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

Currently Wed 26-Feb-25 05:09:31 AM 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

(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices Page 4...

     Prev Section TOC    Company Info for SLF    Limits Next Section


Company Details for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Listing Code SLF
Listing Name SPDR S&P/ASX 200 LISTED PROPERTY FUND
GICS Sector Not Applic
ISIN Name SPDR S&P/ASX PROP FU
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SLF1


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for SLF .. Monday 6th October 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 12,907,450 96.5


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Sep-02 Fri 7.4 7.45 ### ### ### ### 0.0
2011-Sep-01 Thu 7.5 7.57 7.48 7.49 32.4 32.4 ###
2011-Aug-31 Wed ### 7.44 ### 7.42 ### ### 0.5
2011-Aug-30 Tue ### ### ### ### 137,342 0 ### ### 0.0
2011-Aug-29 Mon ### ### ### ### 1.8 1.8 0.0
2011-Aug-26 Fri ### ### ### ### ### ### 0.0
2011-Aug-25 Thu ### ### 6.5 6.5 252,473 ### ### ### 0.5
2011-Aug-24 Wed ### 7.5 ### 7.5 96.4 96.4 0.5
2011-Aug-23 Tue 6.88 ### 6.86 ### 60.8 60.8 0.0
2011-Aug-22 Mon 7 ### 6.86 ### 33.7 33.7 0.0
2011-Aug-19 Fri ### ### ### ### 50,923 0 19.9 19.9 0.0
2011-Aug-18 Thu ### ### ### 7.26 51,827 0 ### ### 0.5
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 6.8 7.21 6.8 ### ### ### 0.0
2011-Aug-15 Mon 6.85 7 6.8 7 142,121 ### ### ### 0.5
2011-Aug-12 Fri ### ### ### ### 86,082 0 ### ### 0.0
2011-Aug-11 Thu ### 7 6.52 7 ### ### 0.5
2011-Aug-10 Wed ### ### 6.74 6.74 ### ### ###
2011-Aug-09 Tue ### ### ### ### 260,587 0 ### ### 0.0
2011-Aug-08 Mon 6.7 6.76 6.57 ### 218,749 ### ### ### 0.0
2011-Aug-05 Fri 6.8 ### 6.8 ### 212,049 ### 85.8 85.8 0.0
2011-Aug-04 Thu ### 7.2 ### ### 115,276 ### ### ### 0.0
2011-Aug-03 Wed ### 7.22 ### ### 77.6 77.6 0.0
2011-Aug-02 Tue 7.23 ### ### ### ### ### 0.0
2011-Aug-01 Mon 7.27 7.28 ### 7.26 19.7 19.7 0.5
2011-Jul-29 Fri ### ### ### 7.25 34.9 34.9 0.5
2011-Jul-28 Thu ### ### ### ### 38.0 38.0 0.0
2011-Jul-27 Wed ### 7.47 ### 7.42 62,883 ### 78.7 78.7 0.5
2011-Jul-26 Tue ### 7.46 ### 7.45 72.3 72.3 0.5
2011-Jul-25 Mon 7.5 7.5 ### ### 26.3 26.3 0.0
2011-Jul-22 Fri 7.51 7.51 7.43 7.51 117,881 880,571 59.6 59.6 ###
2011-Jul-21 Thu 7.54 7.54 7.42 7.44 91,420 683,821 20.7 20.7 ###
2011-Jul-20 Wed 7.46 7.54 7.45 7.54 70,673 ### 72.9 72.9 0.5
2011-Jul-19 Tue 7.55 7.55 ### 7.4 262,978 992,741 ### ### 0.5
2011-Jul-18 Mon 7.5 7.5 7.44 7.47 ### ### ###
2011-Jul-15 Fri 7.5 7.51 7.46 7.5 46,172 ### ### ### 0.5
2011-Jul-14 Thu 7.5 7.5 7.44 7.47 ### ### ###
2011-Jul-13 Wed 7.52 ### 7.52 7.59 227,575 855,682 ### ### 0.5
2011-Jul-12 Tue ### ### 7.53 7.55 34.9 34.9 ###
2011-Jul-11 Mon 7.71 7.73 ### ### 308,689 1,193,082 ### ### 0.0
2011-Jul-08 Fri 7.8 7.82 7.76 7.79 ### ### ###
2011-Jul-07 Thu 7.74 7.78 7.74 7.78 ### ### 0.6
2011-Jul-06 Wed ### 7.75 ### 7.74 63,353 ### 73.6 73.6 0.6
2011-Jul-05 Tue 7.7 7.8 ### 7.8 86,944 339,081 81.4 81.4 0.6
2011-Jul-04 Mon 7.87 7.87 ### 7.8 ### ### 0.6
2011-Jul-01 Fri 7.74 7.83 ### 7.83 73.4 73.4 ###
2011-Jun-30 Thu ### 7.76 ### 7.75 27,985 108,581 ### ### ###
2011-Jun-29 Wed 7.79 7.84 ### 7.84 136,878 ### 72.8 72.8 0.6
2011-Jun-28 Tue ### 7.79 ### 7.79 ### ### ###
2011-Jun-27 Mon 7.78 7.79 7.72 7.78 81.6 81.6 0.6
2011-Jun-24 Fri 7.79 7.85 7.76 7.8 69.4 69.4 0.6
2011-Jun-23 Thu 7.78 7.84 7.78 7.8 68,345 533,774 ### ### 0.6
2011-Jun-22 Wed 7.85 7.88 7.7 7.88 80,959 630,670 69.7 69.7 0.6
2011-Jun-21 Tue 7.8 7.84 7.8 7.8 71.0 71.0 0.6
2011-Jun-20 Mon 7.82 7.82 7.77 7.82 94,683 738,053 ### ### 0.6
2011-Jun-17 Fri ### ### 7.77 7.8 91,987 ### ### ### 0.6
2011-Jun-16 Thu 7.8 ### 7.8 ### 58,225 227,077 ### ### 0.0
2011-Jun-15 Wed ### ### 7.86 ### 75.7 75.7 0.0
2011-Jun-14 Tue 7.8 ### 7.77 ### 51,850 ### ### ### 0.0
2011-Jun-10 Fri 7.86 7.88 7.78 7.79 65,170 510,281 ### ### ###
2011-Jun-09 Thu 7.85 8 7.8 8 93,776 ### ### ### ###
2011-Jun-08 Wed 7.85 7.85 7.78 7.85 149,281 ### ### ### ###
2011-Jun-07 Tue 7.8 ### 7.71 ### 89.6 89.6 0.0
2011-Jun-06 Mon 7.89 7.89 7.73 7.74 119,673 934,646 23.2 23.2 0.6
2011-Jun-03 Fri 7.8 ### 7.78 ### 96,845 376,727 ### ### 0.0
2011-Jun-02 Thu ### ### 7.82 7.85 44,152 ### 31.9 31.9 ###
2011-Jun-01 Wed ### ### ### ### 75.4 75.4 0.0
2011-May-31 Tue ### 8 ### ### ### ### 0.0
2011-May-30 Mon 7.88 ### 7.87 ### 35,070 ### 78.7 78.7 0.0
2011-May-27 Fri 7.87 ### 7.86 7.88 62.4 62.4 0.6
2011-May-26 Thu 7.86 7.86 7.8 7.85 24.4 24.4 ###
2011-May-25 Wed 7.78 7.84 7.78 7.79 103,386 807,444 82.8 82.8 ###
2011-May-24 Tue 7.84 7.87 7.8 7.81 32.4 32.4 0.6
2011-May-23 Mon 7.85 ### 7.82 7.84 ### ### 0.6
2011-May-20 Fri 7.78 ### 7.78 ### 114,541 ### 83.9 83.9 0.0
2011-May-19 Thu 7.85 ### 7.8 ### ### ### 0.0
2011-May-18 Wed 7.78 7.82 7.76 7.79 54,529 424,780 ### ### ###
2011-May-17 Tue 7.76 7.81 7.73 7.81 ### ### 0.6
2011-May-16 Mon 7.75 7.79 7.73 7.78 44,346 344,124 ### ### 0.6
2011-May-13 Fri 7.8 7.85 7.78 7.85 39,641 ### ### ### ###
2011-May-12 Thu 7.8 7.84 7.77 7.78 38.0 38.0 0.6
2011-May-11 Wed 7.8 7.85 7.8 7.81 82,420 ### 68.6 68.6 0.6
2011-May-10 Tue 7.78 7.84 7.74 7.8 110,857 863,576 ### ### 0.6
2011-May-09 Mon 7.79 7.85 7.77 7.78 31.6 31.6 0.6
2011-May-06 Fri 7.7 7.8 7.7 7.78 ### ### 0.6
2011-May-05 Thu 7.75 7.78 ### 7.7 195,274 ### 20.9 20.9 0.6
2011-May-04 Wed 7.8 ### 7.8 7.8 ### ### 0.6
2011-May-03 Tue 7.83 7.88 7.8 7.86 229,240 1,797,241 ### ### ###
2011-May-02 Mon ### ### 7.81 7.89 98,686 ### 41.4 41.4 ###
2011-Apr-29 Fri 7.88 8 7.84 8 75,574 598,546 ### ### ###
2011-Apr-28 Thu ### 8 7.88 7.88 ### ### 0.6
2011-Apr-27 Wed ### ### ### ### ### ### 0.0
2011-Apr-21 Thu 7.86 8 7.86 ### ### ### 0.0
2011-Apr-20 Wed 7.8 7.87 7.8 7.84 ### ### 0.6
2011-Apr-19 Tue 7.8 7.81 7.75 7.78 ### ### 0.6
2011-Apr-18 Mon 7.88 7.88 7.81 7.82 ### ### 0.6
2011-Apr-15 Fri 7.83 7.88 7.83 7.87 714,070 ### 75.9 75.9 0.6
2011-Apr-14 Thu 7.88 ### 7.81 ### ### ### 0.0
2011-Apr-13 Wed ### ### 7.81 ### 65.5 65.5 0.0
2011-Apr-12 Tue ### 8 7.8 8 128,029 1,011,429 ### ### ###
2011-Apr-11 Mon 8 ### ### ### 116,086 0 27.8 27.8 0.0
2011-Apr-08 Fri ### ### ### ### 86,878 0 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 83,053 0 ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 55,342 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 77,952 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 57,885 0 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 222,372 0 28.7 28.7 0.0
2011-Mar-31 Thu 8 ### ### ### 159,286 0 ### ### 0.0
2011-Mar-30 Wed 8 ### ### ### 51,653 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 8 ### 38.7 38.7 0.0
2011-Mar-25 Fri ### ### ### ### 28.5 28.5 0.0
2011-Mar-24 Thu ### ### ### ### 70.8 70.8 0.0
2011-Mar-23 Wed ### ### 7.87 ### 35.8 35.8 0.0
2011-Mar-22 Tue ### ### 7.89 ### 32.7 32.7 0.0
2011-Mar-21 Mon 7.79 ### 7.78 ### 381,980 ### 80.2 80.2 0.0
2011-Mar-18 Fri 7.76 ### 7.7 ### ### ### 0.0
2011-Mar-17 Thu ### 7.75 7.52 7.71 70.6 70.6 ###
2011-Mar-16 Wed 7.8 7.8 7.7 7.7 11.4 11.4 0.6
2011-Mar-15 Tue ### ### 7.74 7.81 271,370 ### ### ### 0.6
2011-Mar-14 Mon ### ### ### ### 126,158 0 80.2 80.2 0.0
2011-Mar-11 Fri ### ### ### ### ### ### 0.0
2011-Mar-10 Thu ### 8.21 ### ### 55,073 226,074 ### ### 0.0
2011-Mar-09 Wed 8.2 8.2 ### ### 42,482 174,176 47.9 47.9 0.0
2011-Mar-08 Tue ### 8.2 ### 8.2 85,473 ### ### ### 0.6
2011-Mar-07 Mon ### ### ### ### 163,079 0 37.7 37.7 0.0
2011-Mar-04 Fri ### 8.22 ### ### 62,184 255,576 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 58,572 0 ### ### 0.0
2011-Mar-02 Wed ### ### 8 ### ### ### 0.0
2011-Mar-01 Tue ### 8.23 ### ### 84,423 ### 72.3 72.3 0.0
2011-Feb-28 Mon ### ### ### ### 94,528 0 ### ### 0.0
2011-Feb-25 Fri 8 ### 8 ### 100,128 ### ### ### 0.0
2011-Feb-24 Thu 8 ### 8 ### 489,249 ### ### ### 0.0
2011-Feb-23 Wed ### ### ### ### 26.2 26.2 0.0
2011-Feb-22 Tue 8.2 8.21 ### ### 100,324 ### ### ### 0.0
2011-Feb-21 Mon 8.2 8.22 ### 8.2 62,081 255,152 77.2 77.2 0.6
2011-Feb-18 Fri 8.24 8.24 ### ### 30,329 124,955 ### ### 0.0
2011-Feb-17 Thu ### 8.25 ### 8.25 78.1 78.1 ###
2011-Feb-16 Wed ### ### ### ### 69.1 69.1 0.0
2011-Feb-15 Tue ### ### ### ### 71.6 71.6 0.0
2011-Feb-14 Mon ### ### ### ### 744,450 0 74.4 74.4 0.0
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 136,889 0 71.6 71.6 0.0
2011-Feb-09 Wed ### 8.2 ### ### 38.2 38.2 0.0
2011-Feb-08 Tue ### ### ### ### 75.3 75.3 0.0
2011-Feb-07 Mon ### ### ### ### 77.7 77.7 0.0
2011-Feb-04 Fri ### ### ### ### 215,878 0 71.7 71.7 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 70.9 70.9 0.0
2011-Feb-01 Tue 7.85 ### 7.85 7.88 124,052 ### ### ### 0.6
2011-Jan-31 Mon 7.84 7.89 7.8 7.8 ### ### 0.6
2011-Jan-28 Fri 7.89 ### 7.88 7.89 104,052 ### 80.6 80.6 ###
2011-Jan-27 Thu ### ### 7.88 7.89 94,523 372,420 35.4 35.4 ###
2011-Jan-25 Tue 7.85 7.89 7.81 7.88 73,159 ### 71.0 71.0 0.6
2011-Jan-24 Mon 7.84 7.84 7.78 7.84 49,389 385,728 ### ### 0.6
2011-Jan-21 Fri 7.83 7.87 7.77 7.79 41.4 41.4 ###
2011-Jan-20 Thu ### ### 7.85 7.87 99,177 ### ### ### 0.6
2011-Jan-19 Wed ### ### 7.88 ### 62.4 62.4 0.0
2011-Jan-18 Tue 7.87 ### 7.87 ### ### ### 0.0
2011-Jan-17 Mon 7.87 7.89 7.83 7.84 ### ### 0.6
2011-Jan-14 Fri 7.85 ### 7.81 7.83 55,571 ### ### ### ###
2011-Jan-13 Thu 7.81 7.86 7.8 7.86 ### ### ###
2011-Jan-12 Wed 7.74 7.76 7.73 7.73 78,625 608,950 29.7 29.7 0.6
2011-Jan-11 Tue 7.73 7.81 ### 7.73 ### ### 0.6
2011-Jan-10 Mon 7.73 7.74 ### 7.74 134,626 ### 68.8 68.8 0.6
2011-Jan-07 Fri 7.74 7.79 ### 7.79 78.0 78.0 ###
2011-Jan-06 Thu 7.76 7.76 ### 7.71 30.4 30.4 ###
2011-Jan-05 Wed 7.7 7.8 ### 7.8 ### ### 0.6
2011-Jan-04 Tue ### ### 7.72 7.75 ### ### ###
2010-Dec-31 Fri 7.89 ### 7.86 ### 77.0 77.0 0.0
2010-Dec-30 Thu ### ### 7.89 7.89 28.5 28.5 ###
2010-Dec-29 Wed ### ### 7.82 7.88 21.4 21.4 0.6
2010-Dec-24 Fri ### ### 7.85 ### 74.5 74.5 0.0
2010-Dec-23 Thu 7.84 ### 7.82 7.89 ### ### ###
2010-Dec-22 Wed 7.89 7.89 7.79 7.83 72,376 567,427 ### ### ###
2010-Dec-21 Tue 7.83 7.85 7.75 7.81 85,445 666,471 ### ### 0.6
2010-Dec-20 Mon 7.87 7.87 7.77 7.8 60,647 474,259 ### ### 0.6
2010-Dec-17 Fri ### ### 7.75 ### 90,554 ### ### ### 0.0
2010-Dec-16 Thu ### ### 7.87 ### 63.8 63.8 0.0
2010-Dec-15 Wed 7.88 ### 7.83 ### 69.9 69.9 0.0
2010-Dec-14 Tue 7.85 7.85 7.8 7.81 59,170 ### ### ### 0.6
2010-Dec-13 Mon 7.83 ### 7.83 ### 79.4 79.4 0.0
2010-Dec-10 Fri 7.86 ### 7.86 ### ### ### 0.0
2010-Dec-09 Thu 7.83 ### 7.82 7.87 ### ### 0.6
2010-Dec-08 Wed 7.76 7.83 7.73 7.83 89,474 ### ### ### ###
2010-Dec-07 Tue 7.78 7.81 7.76 7.8 162,045 1,261,520 ### ### 0.6
2010-Dec-06 Mon 7.76 7.79 7.75 7.78 167,570 ### ### ### 0.6
2010-Dec-03 Fri 7.8 7.83 7.78 7.81 149,171 1,164,279 72.1 72.1 0.6
2010-Dec-02 Thu 7.72 7.78 7.7 7.78 ### ### 0.6
2010-Dec-01 Wed 7.79 7.79 ### ### 146,681 571,322 ### ### 0.0
2010-Nov-30 Tue 7.75 7.78 7.72 7.78 74,674 578,723 74.3 74.3 0.6
2010-Nov-29 Mon 7.7 7.79 7.7 7.79 ### ### ###
2010-Nov-26 Fri 7.72 7.77 7.71 7.75 122,345 946,950 71.6 71.6 ###
2010-Nov-25 Thu 7.73 7.77 7.73 7.76 62,620 ### ### ### 0.6
2010-Nov-24 Wed ### 7.72 ### 7.7 62.7 62.7 0.6
2010-Nov-23 Tue 7.79 7.79 7.71 7.72 38.8 38.8 ###
2010-Nov-22 Mon 7.72 7.77 ### 7.76 108,788 422,641 ### ### 0.6
2010-Nov-19 Fri ### ### ### ### 43,981 0 ### ### 0.0
2010-Nov-18 Thu ### ### 7.54 ### 40,885 ### 29.5 29.5 0.0
2010-Nov-17 Wed ### ### 7.48 ### ### ### 0.0
2010-Nov-16 Tue 7.7 7.7 ### 7.7 73.4 73.4 0.6
2010-Nov-15 Mon 7.72 7.79 ### 7.79 577,272 2,248,474 77.6 77.6 ###
2010-Nov-12 Fri 7.73 7.76 7.71 7.71 60,458 467,642 ### ### ###
2010-Nov-11 Thu 7.77 7.82 7.75 7.78 86,552 ### ### ### 0.6
2010-Nov-10 Wed 7.76 7.87 7.76 7.77 ### ### 0.6
2010-Nov-09 Tue 7.7 7.8 7.7 7.77 137,771 1,067,725 ### ### 0.6
2010-Nov-08 Mon 8 8 7.75 7.75 199,172 1,568,479 ### ### ###
2010-Nov-05 Fri ### ### ### ### 182,628 0 65.9 65.9 0.0
2010-Nov-04 Thu ### 8 ### ### 68.1 68.1 0.0
2010-Nov-03 Wed ### 8 ### ### 104,449 ### ### ### 0.0
2010-Nov-02 Tue ### ### ### ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 76,353 0 ### ### 0.0
2010-Oct-29 Fri ### ### 7.86 ### 257,988 ### ### ### 0.0
2010-Oct-28 Thu ### ### 7.89 ### 71.8 71.8 0.0
2010-Oct-27 Wed ### ### 7.8 7.89 38.0 38.0 ###
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 66.5 66.5 0.0
2010-Oct-22 Fri ### ### 7.88 ### 37,329 147,076 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 32.4 32.4 0.0
2010-Oct-20 Wed 8 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### 8 62,956 0 ### ### ###
2010-Oct-18 Mon ### ### ### ### 177,188 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 47,720 0 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### 450,255 0 ### ### 0.0
2010-Oct-13 Wed ### ### 7.89 ### ### ### 0.0
2010-Oct-12 Tue 8 8 7.87 7.87 69,455 551,125 32.0 32.0 0.6
2010-Oct-11 Mon ### ### ### ### 68,651 0 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### ### ### 8 75,251 0 ### ### ###
2010-Oct-06 Wed 8 ### 8 ### 53,283 ### 76.1 76.1 0.0
2010-Oct-05 Tue 8 ### ### ### 67,785 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### 8 39,444 0 ### ### ###
2010-Oct-01 Fri ### ### ### ### 64,482 0 ### ### 0.0
2010-Sep-30 Thu ### 8 ### 8 90,544 362,176 ### ### ###
2010-Sep-29 Wed ### ### ### ### 119,682 0 38.5 38.5 0.0
2010-Sep-28 Tue ### ### ### ### 29.0 29.0 0.0
2010-Sep-27 Mon ### ### ### ### 31.6 31.6 0.0
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed 8.25 8.25 ### ### 144,349 ### ### ### 0.0
2010-Sep-21 Tue ### 8.25 ### 8.22 77.6 77.6 0.6
2010-Sep-20 Mon ### 8.2 ### 8.2 61,286 251,272 74.3 74.3 0.6
2010-Sep-17 Fri 8.25 8.25 ### ### ### ### 0.0
2010-Sep-16 Thu 8.29 ### ### ### 79.5 79.5 0.0
2010-Sep-15 Wed 8.26 ### 8.25 8.25 28.9 28.9 ###
2010-Sep-14 Tue ### ### 8.21 8.21 657,083 2,697,325 18.7 18.7 ###
2010-Sep-13 Mon 8.28 ### 8.24 8.24 ### ### 0.6
2010-Sep-10 Fri ### ### 8.26 8.28 34,956 ### ### ### ###
2010-Sep-09 Thu ### ### 8.26 8.26 ### ### 0.6
2010-Sep-08 Wed ### ### ### ### 60,229 0 ### ### 0.0
2010-Sep-07 Tue 8.4 8.4 8.28 8.28 22.6 22.6 ###
2010-Sep-06 Mon ### ### 8.29 ### 108,825 451,079 64.0 64.0 0.0
2010-Sep-03 Fri 8.26 ### 8.26 ### ### ### 0.0
2010-Sep-02 Thu 8.26 ### 8.25 ### 86,841 ### ### ### 0.0
2010-Sep-01 Wed ### 8.2 ### ### 119,321 ### 60.7 60.7 0.0
2010-Aug-31 Tue ### ### ### ### ### ### 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri 8 ### ### ### 55,180 0 74.2 74.2 0.0
2010-Aug-26 Thu 8 ### ### 8 49,244 0 67.5 67.5 ###
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 8 ### ### ### 47,120 0 ### ### 0.0
2010-Aug-23 Mon 8 ### ### 8 36,574 0 72.8 72.8 ###
2010-Aug-20 Fri ### ### ### ### 75.7 75.7 0.0
2010-Aug-19 Thu ### ### ### ### 42,656 0 27.6 27.6 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### 8 ### ### 82,640 ### ### ### 0.0
2010-Aug-16 Mon ### ### 7.87 ### 24.3 24.3 0.0
2010-Aug-13 Fri 7.88 ### 7.85 ### 79.5 79.5 0.0
2010-Aug-12 Thu ### ### 7.84 ### 70.9 70.9 0.0
2010-Aug-11 Wed ### 8 ### ### 79,275 ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 184,529 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 63.3 63.3 0.0
2010-Aug-06 Fri 8 ### ### ### 26.2 26.2 0.0
2010-Aug-05 Thu 8 ### 8 ### 52,983 ### 68.6 68.6 0.0
2010-Aug-04 Wed ### ### ### ### 103,979 0 ### ### 0.0
2010-Aug-03 Tue 8 8 ### ### 65,284 ### ### ### 0.0
2010-Aug-02 Mon ### ### 7.8 ### ### ### 0.0
2010-Jul-30 Fri 8 8 7.78 7.83 98,545 777,520 14.3 14.3 ###
2010-Jul-29 Thu ### ### 7.86 ### ### ### 0.0
2010-Jul-28 Wed 8 ### ### ### 47,345 0 71.2 71.2 0.0
2010-Jul-27 Tue 8 ### ### ### 52,723 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 109,621 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 65.6 65.6 0.0
2010-Jul-22 Thu ### ### 7.85 ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 85,289 0 ### ### 0.0
2010-Jul-20 Tue ### 8 7.87 8 62,947 499,484 67.8 67.8 ###
2010-Jul-19 Mon 7.8 ### 7.8 ### 35,129 ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 30.2 30.2 0.0
2010-Jul-15 Thu ### ### ### 8 ### ### ###
2010-Jul-14 Wed 8 ### ### ### 32,986 0 ### ### 0.0
2010-Jul-13 Tue ### 8 ### ### 41,356 165,424 ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 27.8 27.8 0.0
2010-Jul-09 Fri ### ### 7.84 ### 44,821 ### 66.5 66.5 0.0
2010-Jul-08 Thu 7.85 7.85 7.77 7.84 30.6 30.6 0.6
2010-Jul-07 Wed 7.84 7.84 ### 7.79 56,642 ### ### ### ###
2010-Jul-06 Tue 7.77 7.77 ### 7.7 20.9 20.9 0.6
2010-Jul-05 Mon 7.76 7.89 ### 7.8 77.5 77.5 0.6
2010-Jul-02 Fri 7.77 7.83 ### 7.8 93,671 366,721 72.7 72.7 0.6
2010-Jul-01 Thu 7.82 ### 7.75 ### ### ### 0.0
2010-Jun-30 Wed 7.8 7.85 ### 7.84 ### ### 0.6
2010-Jun-29 Tue ### ### 7.83 ### ### ### 0.0
2010-Jun-28 Mon ### ### 7.8 7.84 83,357 ### 22.4 22.4 0.6
2010-Jun-25 Fri ### ### 7.85 7.86 25.6 25.6 ###
2010-Jun-24 Thu ### ### ### ### 19.9 19.9 0.0
2010-Jun-23 Wed ### 8.23 ### ### 81,181 334,059 ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 172,158 0 85.6 85.6 0.0
2010-Jun-21 Mon ### 8.25 ### 8.25 74.8 74.8 ###
2010-Jun-18 Fri 8.2 8.2 ### ### 27.1 27.1 0.0
2010-Jun-17 Thu ### 8.26 ### ### 90,822 ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 21.6 21.6 0.0
2010-Jun-15 Tue ### ### ### ### 81.5 81.5 0.0
2010-Jun-11 Fri ### 8.2 ### ### 75,328 308,844 ### ### 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed 7.82 8 7.77 8 87,770 ### ### ### ###
2010-Jun-08 Tue 7.79 7.84 7.75 7.75 84,154 655,980 ### ### ###
2010-Jun-07 Mon 7.8 7.83 7.76 7.79 39.7 39.7 ###
2010-Jun-04 Fri ### ### 7.83 ### 77.8 77.8 0.0
2010-Jun-03 Thu ### ### ### ### 68.0 68.0 0.0
2010-Jun-02 Wed ### 7.88 ### 7.87 64,483 ### 88.7 88.7 0.6
2010-Jun-01 Tue 7.89 ### 7.72 7.72 19.7 19.7 ###
2010-May-31 Mon 7.85 ### 7.83 7.88 72.1 72.1 0.6
2010-May-28 Fri 7.72 ### 7.7 ### 81,659 314,387 ### ### 0.0
2010-May-27 Thu 7.49 ### 7.46 7.58 80,786 ### 69.3 69.3 ###
2010-May-26 Wed 7.7 7.7 7.45 7.45 ### ### 0.5
2010-May-25 Tue ### ### 7.5 7.5 178,521 669,453 ### ### 0.5
2010-May-24 Mon 7.54 ### 7.53 ### 79,252 298,383 ### ### 0.0
2010-May-21 Fri 7.5 7.52 ### 7.48 ### ### 0.5
2010-May-20 Thu 7.73 7.75 ### 7.75 1,186,886 4,599,183 ### ### ###
2010-May-19 Wed 7.84 7.84 7.72 7.74 174,456 ### 39.6 39.6 0.6
2010-May-18 Tue 7.88 ### 7.75 7.84 123,923 ### ### ### 0.6
2010-May-17 Mon ### ### 7.8 7.81 26.8 26.8 0.6
2010-May-14 Fri ### ### 8 ### ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 121,624 0 73.8 73.8 0.0
2010-May-11 Tue ### 8.22 ### ### 206,987 ### 38.7 38.7 0.0
2010-May-10 Mon ### ### ### ### 194,453 0 60.5 60.5 0.0
2010-May-07 Fri ### ### 7.81 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 42.9 42.9 0.0
2010-May-05 Wed 8.29 8.29 ### ### ### ### 0.0
2010-May-04 Tue 8.45 8.48 ### ### 177,381 ### ### ### 0.0
2010-May-03 Mon 8.24 ### 8.24 ### ### ### 0.0
2010-Apr-30 Fri 8.25 8.27 ### 8.26 74.2 74.2 0.6
2010-Apr-29 Thu ### ### ### ### 87,442 0 ### ### 0.0
2010-Apr-28 Wed ### ### ### ### 194,172 0 31.8 31.8 0.0
2010-Apr-27 Tue 8.24 8.28 ### 8.22 38.6 38.6 0.6
2010-Apr-23 Fri ### 8.23 ### 8.21 92,042 378,752 ### ### ###
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 65.7 65.7 0.0
2010-Apr-20 Tue ### ### ### ### 70,787 0 ### ### 0.0
2010-Apr-19 Mon ### ### ### 8 144,579 0 33.1 33.1 ###
2010-Apr-16 Fri 8.25 8.25 ### ### 28.2 28.2 0.0
2010-Apr-15 Thu ### 8.27 ### 8.27 ### ### ###
2010-Apr-14 Wed ### ### ### ### 80,679 0 ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 41.7 41.7 0.0
2010-Apr-12 Mon ### ### ### ### 75.1 75.1 0.0
2010-Apr-09 Fri ### ### ### ### 70.3 70.3 0.0
2010-Apr-08 Thu ### ### ### ### 81,683 0 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### 8 ### ### ###
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 85,328 0 24.2 24.2 0.0
2010-Mar-31 Wed ### ### 8 ### ### ### 0.0
2010-Mar-30 Tue 8.25 ### 8.23 ### 82,277 ### 75.6 75.6 0.0
2010-Mar-29 Mon 8.2 8.26 8.2 8.24 ### ### 0.6
2010-Mar-26 Fri ### 8.2 ### ### ### ### 0.0
2010-Mar-25 Thu ### 8.22 ### ### 112,973 ### 31.9 31.9 0.0
2010-Mar-24 Wed 8.25 8.28 ### ### ### ### 0.0
2010-Mar-23 Tue 8.22 8.28 ### 8.2 ### ### 0.6
2010-Mar-22 Mon ### 8.22 ### 8.21 23,025 ### 75.5 75.5 ###
2010-Mar-19 Fri ### 8.24 ### 8.21 69.6 69.6 ###
2010-Mar-18 Thu ### 8.25 ### 8.25 131,449 542,227 82.3 82.3 ###
2010-Mar-17 Wed ### ### ### ### 196,571 0 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 120,251 0 34.5 34.5 0.0
2010-Mar-15 Mon 8.2 8.2 ### ### 80,456 ### ### ### 0.0
2010-Mar-12 Fri 8.22 8.25 ### ### 146,177 602,980 ### ### 0.0
2010-Mar-11 Thu 8.26 8.26 ### 8.22 ### ### 0.6
2010-Mar-10 Wed 8.4 8.4 ### ### 13.1 13.1 0.0
2010-Mar-09 Tue 8.44 8.44 ### 8.4 121,344 512,071 ### ### ###
2010-Mar-08 Mon 8.4 8.45 ### ### 84,656 357,671 30.0 30.0 0.0
2010-Mar-05 Fri ### ### ### ### 103,944 0 67.2 67.2 0.0
2010-Mar-04 Thu 8.28 ### 8.24 ### 80.6 80.6 0.0
2010-Mar-03 Wed ### ### 8.26 8.27 25.3 25.3 ###
2010-Mar-02 Tue 8.25 ### 8.25 ### 58,672 242,022 ### ### 0.0
2010-Mar-01 Mon 8.22 8.25 ### 8.23 68.7 68.7 0.6
2010-Feb-26 Fri ### 8.2 ### ### 55,573 227,849 ### ### 0.0
2010-Feb-25 Thu 8.21 8.25 ### ### 55,672 229,647 ### ### 0.0
2010-Feb-24 Wed ### 8.23 ### ### 66,340 272,989 81.0 81.0 0.0
2010-Feb-23 Tue ### ### ### ### 69,456 0 ### ### 0.0
2010-Feb-22 Mon ### 8.2 ### ### 28.6 28.6 0.0
2010-Feb-19 Fri 8.26 8.27 ### 8 335,572 ### 17.8 17.8 ###
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### 8 ### 53,459 ### 29.9 29.9 0.0
2010-Feb-16 Tue ### ### ### ### 34,381 0 ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 40,381 0 26.1 26.1 0.0
2010-Feb-12 Fri 8.26 8.26 ### ### ### ### 0.0
2010-Feb-11 Thu ### 8.27 ### 8.21 ### ### ###
2010-Feb-10 Wed 8.2 ### ### ### 38.8 38.8 0.0
2010-Feb-09 Tue ### ### ### ### 80.1 80.1 0.0
2010-Feb-08 Mon 8.25 ### ### ### 110,681 0 22.7 22.7 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 8.27 ### 8.25 ### 71,377 ### ### ### 0.0
2010-Feb-03 Wed 8.28 ### ### ### 72.4 72.4 0.0
2010-Feb-02 Tue ### 8.26 ### 8.2 72,181 ### ### ### 0.6
2010-Feb-01 Mon ### ### ### ### 298,253 0 51.8 51.8 0.0
2010-Jan-29 Fri ### ### ### ### 107,676 0 ### ### 0.0
2010-Jan-28 Thu ### 8.22 ### ### ### ### 0.0
2010-Jan-27 Wed ### ### 7.89 ### 83,725 ### 50.1 50.1 0.0
2010-Jan-25 Mon 7.89 ### 7.89 ### 63,926 252,188 ### ### 0.0
2010-Jan-22 Fri ### ### ### ### 65.5 65.5 0.0
2010-Jan-21 Thu 8.23 ### ### ### ### ### 0.0
2010-Jan-20 Wed 8.29 8.29 8.23 8.28 ### ### ###
2010-Jan-19 Tue ### ### ### 8.2 31.6 31.6 0.6
2010-Jan-18 Mon ### ### ### ### 74.7 74.7 0.0
2010-Jan-15 Fri ### ### 8.24 ### 84,729 349,083 28.9 28.9 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 8.27 ### 8.27 ### 72.8 72.8 0.0
2010-Jan-12 Tue 8.48 8.48 8.25 8.27 119,275 ### ### ### ###
2010-Jan-11 Mon 8.48 8.48 ### 8.4 ### ### ###
2010-Jan-08 Fri 8.48 8.53 8.43 8.44 246,727 2,092,244 ### ### 0.6
2010-Jan-07 Thu 8.54 8.54 8.43 8.45 25.7 25.7 ###
2010-Jan-06 Wed 8.54 8.54 8.41 8.42 ### ### ###
2010-Jan-05 Tue ### 8.48 ### 8.48 74,576 ### ### ### 0.6
2010-Jan-04 Mon ### ### 8.26 8.29 29.3 29.3 0.6
2009-Dec-31 Thu 8.25 ### 8.25 8.28 42,541 175,481 66.8 66.8 ###
2009-Dec-30 Wed 8.27 ### 8.21 8.23 33,771 138,629 ### ### 0.6
2009-Dec-29 Tue 8.23 8.25 8.2 8.25 61.4 61.4 ###
2009-Dec-24 Thu ### ### ### ### 94,886 0 24.1 24.1 0.0
2009-Dec-23 Wed ### ### ### ### 66.3 66.3 0.0
2009-Dec-22 Tue ### ### ### ### 79.5 79.5 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri ### ### 7.85 ### 117,944 ### ### ### 0.0
2009-Dec-17 Thu ### ### 7.8 ### ### ### 0.0
2009-Dec-16 Wed ### ### 7.85 ### 109,672 ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 33.6 33.6 0.0
2009-Dec-14 Mon 7.89 ### 7.83 ### 77.8 77.8 0.0
2009-Dec-11 Fri 7.84 7.89 7.78 7.89 ### ### ###
2009-Dec-10 Thu 7.88 7.88 7.78 7.81 63,383 496,288 ### ### 0.6
2009-Dec-09 Wed 7.79 7.88 7.7 7.86 168,189 ### 77.5 77.5 ###
2009-Dec-08 Tue 7.78 7.83 7.76 7.78 ### ### 0.6
2009-Dec-07 Mon ### ### 7.7 7.75 24.8 24.8 ###
2009-Dec-04 Fri 7.86 7.89 7.76 7.77 ### ### 0.6
2009-Dec-03 Thu ### ### 7.85 ### 98,855 ### 30.0 30.0 0.0
2009-Dec-02 Wed ### ### ### ### 128,470 0 ### ### 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### 8.2 ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 7.76 7.81 33.5 33.5 0.6
2009-Nov-26 Thu ### ### ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### 8.2 78.8 78.8 0.6
2009-Nov-24 Tue 8.2 ### ### ### ### ### 0.0
2009-Nov-23 Mon 8.24 8.25 ### 8.2 ### ### 0.6
2009-Nov-20 Fri ### ### ### 8.22 24.9 24.9 0.6
2009-Nov-19 Thu ### ### ### ### 60,183 0 ### ### 0.0
2009-Nov-18 Wed 8.25 ### 8.25 ### 171,750 ### 80.5 80.5 0.0
2009-Nov-17 Tue ### ### 8.22 8.27 ### ### ###
2009-Nov-16 Mon 8.27 ### 8.2 8.25 29.9 29.9 ###
2009-Nov-13 Fri ### ### ### 8.25 100,427 0 ### ### ###
2009-Nov-12 Thu 8.4 8.44 8.28 ### 31.4 31.4 0.0
2009-Nov-11 Wed ### ### ### ### 91,779 0 87.2 87.2 0.0
2009-Nov-10 Tue ### 8.24 ### 8 ### ### ###
2009-Nov-09 Mon ### ### ### ### 151,943 0 ### ### 0.0
2009-Nov-06 Fri 7.84 ### 7.79 ### ### ### 0.0
2009-Nov-05 Thu 8 8 7.71 7.79 304,184 ### ### ### ###
2009-Nov-04 Wed ### ### 7.77 7.85 164,171 ### 20.5 20.5 ###
2009-Nov-03 Tue ### ### ### ### 34.0 34.0 0.0
2009-Nov-02 Mon 7.85 ### 7.77 ### 78.4 78.4 0.0
2009-Oct-30 Fri ### ### 8 ### 354,745 1,418,980 ### ### 0.0
2009-Oct-29 Thu ### ### 7.74 7.76 ### ### 0.6
2009-Oct-28 Wed 8.2 ### ### ### ### ### 0.0
2009-Oct-27 Tue 8.4 8.4 ### ### 394,857 ### ### ### 0.0
2009-Oct-26 Mon ### 8.88 8.5 8.52 ### ### 0.6
2009-Oct-23 Fri 8.75 8.86 ### ### ### ### 0.0
2009-Oct-22 Thu 8.8 8.85 ### ### ### ### 0.0
2009-Oct-21 Wed 8.85 8.85 8.77 8.85 150,551 1,326,354 67.4 67.4 0.6
2009-Oct-20 Tue 8.71 8.88 ### 8.88 220,745 ### ### ### 0.6
2009-Oct-19 Mon 8.72 8.73 8.56 8.73 ### ### ###
2009-Oct-16 Fri 8.73 8.75 ### 8.71 85,481 373,979 ### ### 0.6
2009-Oct-15 Thu 8.79 8.83 8.7 8.7 108,745 953,149 31.8 31.8 ###
2009-Oct-14 Wed ### 8.7 ### ### 115,223 501,220 ### ### 0.0
2009-Oct-13 Tue ### ### 8.53 ### 104,156 444,225 ### ### 0.0
2009-Oct-12 Mon 8.74 8.74 8.51 8.52 87,744 ### 18.2 18.2 0.6
2009-Oct-09 Fri 8.82 8.84 ### ### 22.4 22.4 0.0
2009-Oct-07 Wed 8.57 8.76 8.57 8.75 373,653 ### 78.3 78.3 0.6
2009-Oct-06 Tue 8.59 8.7 ### 8.41 118,158 513,987 23.1 23.1 ###
2009-Oct-05 Mon 8.54 8.59 8.45 8.59 71,076 ### 75.4 75.4 ###
2009-Oct-02 Fri 8.54 8.57 8.43 8.5 38.2 38.2 0.6
2009-Oct-01 Thu 8.82 ### ### ### 220,787 0 24.2 24.2 0.0
2009-Sep-30 Wed 8.87 ### 8.77 8.81 128,783 ### 31.5 31.5 ###
2009-Sep-29 Tue 8.84 ### 8.8 ### 77.0 77.0 0.0
2009-Sep-28 Mon ### 8.75 8.55 8.72 99,874 ### ### ### 0.6
2009-Sep-25 Fri ### ### 8.53 ### 189,474 ### 68.7 68.7 0.0
2009-Sep-24 Thu ### 8.79 ### 8.75 179,080 787,056 ### ### 0.6
2009-Sep-23 Wed 8.79 8.79 ### 8.7 176,856 777,282 ### ### ###
2009-Sep-22 Tue 8.8 8.84 ### 8.72 32.5 32.5 0.6
2009-Sep-21 Mon ### ### 8.72 8.84 35.0 35.0 ###
2009-Sep-18 Fri 8.78 8.87 ### 8.87 188,327 ### ### ### ###
2009-Sep-17 Thu ### 8.88 ### 8.79 282,675 1,255,077 70.5 70.5 0.6
2009-Sep-16 Wed ### ### 8.5 ### ### ### 0.0
2009-Sep-15 Tue 8.45 8.54 ### 8.49 72.0 72.0 ###
2009-Sep-14 Mon 8.5 8.55 ### 8.42 38.3 38.3 ###
2009-Sep-11 Fri 8.4 8.48 ### ### 503,284 2,133,924 32.5 32.5 0.0
2009-Sep-10 Thu ### ### 8.27 ### ### ### 0.0
2009-Sep-09 Wed 8.28 ### ### ### 185,028 0 27.0 27.0 0.0
2009-Sep-08 Tue ### ### ### 8.24 217,129 0 ### ### 0.6
2009-Sep-07 Mon ### ### ### 8.26 29.2 29.2 0.6
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 14.8 14.8 0.0
2009-Sep-02 Wed ### ### ### ### 196,954 0 ### ### 0.0
2009-Sep-01 Tue ### 8.21 ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### 8.2 ### ### 0.6
2009-Aug-28 Fri 8.43 8.5 8.22 8.23 347,976 2,909,079 ### ### 0.6
2009-Aug-27 Thu ### ### ### ### 519,545 0 ### ### 0.0
2009-Aug-26 Wed 7.85 ### 7.85 ### 256,485 ### 82.8 82.8 0.0
2009-Aug-25 Tue 7.88 7.88 7.71 7.76 ### ### 0.6
2009-Aug-24 Mon ### 7.84 7.56 7.78 76.0 76.0 0.6
2009-Aug-21 Fri ### ### 7.26 7.43 25.1 25.1 ###
2009-Aug-20 Thu 7.79 7.79 7.48 7.55 109,842 838,643 ### ### ###
2009-Aug-19 Wed 7.71 7.74 ### ### ### ### 0.0
2009-Aug-18 Tue 7.49 ### 7.49 ### 142,322 ### ### ### 0.0
2009-Aug-17 Mon ### 7.79 ### ### 156,054 ### 73.6 73.6 0.0
2009-Aug-14 Fri 7.85 7.89 ### ### 17.0 17.0 0.0
2009-Aug-13 Thu 7.85 7.88 7.71 7.8 163,344 ### 24.3 24.3 0.6
2009-Aug-12 Wed 7.8 7.86 ### 7.74 153,082 ### 27.5 27.5 0.6
2009-Aug-11 Tue ### 7.75 7.58 7.75 79.4 79.4 ###
2009-Aug-10 Mon 7.52 ### 7.52 ### 200,980 755,684 ### ### 0.0
2009-Aug-07 Fri 7.4 7.48 ### ### 436,256 ### 35.7 35.7 0.0
2009-Aug-06 Thu 7.25 7.47 7.23 ### 136,720 ### ### ### 0.0
2009-Aug-05 Wed ### 7.48 7.23 7.23 161,777 ### 39.6 39.6 ###
2009-Aug-04 Tue 7.23 ### ### 7.23 ### ### ###
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### 7.23 ### ### 107,086 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 84,483 0 22.8 22.8 0.0
2009-Jul-29 Wed ### ### ### ### 211,874 0 ### ### 0.0
2009-Jul-28 Tue ### ### 7 ### ### ### 0.0
2009-Jul-27 Mon ### ### 7 ### 30.5 30.5 0.0
2009-Jul-24 Fri ### ### 7 ### ### ### 0.0
2009-Jul-23 Thu ### 7.25 ### ### 72,324 262,174 ### ### 0.0
2009-Jul-22 Wed 7.2 7.2 7 ### 88,957 ### ### ### 0.0
2009-Jul-21 Tue 7.21 7.21 7 ### 72,247 ### 34.4 34.4 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### 7.2 ### ### 19.6 19.6 0.0
2009-Jul-16 Thu ### ### ### ### 58,283 0 ### ### 0.0
2009-Jul-15 Wed 7 ### ### ### 71,987 0 ### ### 0.0
2009-Jul-14 Tue 6.8 ### 6.8 ### 30,675 ### 75.1 75.1 0.0
2009-Jul-13 Mon 6.72 6.75 ### 6.71 42.1 42.1 ###
2009-Jul-10 Fri 6.77 6.78 6.7 6.76 ### ### 0.5
2009-Jul-09 Thu 6.73 6.77 ### 6.77 70.9 70.9 ###
2009-Jul-08 Wed 6.52 6.73 6.51 6.73 ### ### ###
2009-Jul-07 Tue 6.8 ### ### ### 26.3 26.3 0.0
2009-Jul-06 Mon 6.72 6.85 6.71 6.83 28,929 ### ### ### 0.5
2009-Jul-03 Fri 6.8 6.87 6.75 6.83 68.4 68.4 0.5
2009-Jul-02 Thu 6.75 ### 6.72 ### ### ### 0.0
2009-Jul-01 Wed 6.85 6.85 6.75 6.75 50,649 ### 20.8 20.8 0.5
2009-Jun-30 Tue ### ### 6.88 6.88 118,224 ### 20.6 20.6 ###
2009-Jun-29 Mon 6.87 ### 6.82 6.82 39.0 39.0 0.5
2009-Jun-26 Fri ### ### 6.8 ### 138,786 471,872 ### ### 0.0
2009-Jun-25 Thu 6.79 ### 6.79 6.87 102,375 ### 74.4 74.4 ###
2009-Jun-24 Wed ### 6.87 6.49 6.8 124,155 829,355 ### ### 0.5
2009-Jun-23 Tue 6.56 ### 6.51 ### ### ### 0.0
2009-Jun-22 Mon 6.73 6.89 6.54 6.76 188,929 1,268,658 79.2 79.2 0.5
2009-Jun-19 Fri ### ### 6.71 6.82 10.8 10.8 0.5
2009-Jun-18 Thu 7 ### 6.8 ### 84.1 84.1 0.0
2009-Jun-17 Wed ### ### 6.8 6.81 142,485 484,449 25.6 25.6 ###
2009-Jun-16 Tue ### ### ### ### 349,151 0 41.5 41.5 0.0
2009-Jun-15 Mon 7.4 7.4 ### 7.21 85,357 315,820 ### ### ###
2009-Jun-12 Fri 7.23 7.29 ### 7.2 50,072 ### ### ### 0.5
2009-Jun-11 Thu 7.21 ### ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 13.6 13.6 0.0
2009-Jun-09 Tue 7.25 7.25 ### ### 333,529 1,209,042 20.1 20.1 0.0
2009-Jun-05 Fri 7.28 7.52 ### ### 325,352 1,223,323 73.4 73.4 0.0
2009-Jun-04 Thu ### ### 7.2 7.2 ### ### 0.5
2009-Jun-03 Wed ### ### ### ### 297,779 0 91.4 91.4 0.0
2009-Jun-02 Tue 7 ### ### ### 217,928 0 30.9 30.9 0.0
2009-Jun-01 Mon 6.8 ### ### 6.85 94,325 0 ### ### ###
2009-May-29 Fri 6.56 6.83 6.52 6.79 136,627 911,985 ### ### 0.5
2009-May-28 Thu 6.45 ### 6.45 6.55 ### ### 0.5
2009-May-27 Wed 6.49 ### 6.45 6.46 94,048 ### 31.9 31.9 ###
2009-May-26 Tue ### 6.25 ### 6.25 ### ### ###
2009-May-25 Mon ### ### ### ### 66,920 0 34.2 34.2 0.0
2009-May-22 Fri ### ### ### ### 172,150 0 34.0 34.0 0.0
2009-May-21 Thu 6.43 6.43 ### 6.22 16.1 16.1 0.4
2009-May-20 Wed ### 6.23 ### 6.23 55,344 ### 79.8 79.8 0.4
2009-May-19 Tue 6.2 6.2 ### ### 67,971 ### 22.1 22.1 0.0
2009-May-18 Mon 6 6 5.8 6 78.3 78.3 0.4
2009-May-15 Fri ### ### 5.88 ### 16.1 16.1 0.0
2009-May-14 Thu 6.25 ### 6 6 ### ### 0.4
2009-May-13 Wed 6.43 6.43 6.21 6.4 32.8 32.8 0.5
2009-May-12 Tue 6.4 6.5 6.25 ### 40.1 40.1 0.0
2009-May-11 Mon 6.4 6.45 ### ### 44,372 ### 34.9 34.9 0.0
2009-May-08 Fri ### 6.48 ### ### 27.2 27.2 0.0
2009-May-07 Thu 6.5 6.5 ### ### ### ### 0.0
2009-May-06 Wed ### 6.71 6.5 6.5 62,170 ### 22.8 22.8 0.5
2009-May-05 Tue ### ### 6.59 ### 50,452 ### ### ### 0.0
2009-May-04 Mon 6.5 6.59 6.44 6.44 184,384 ### ### ### 0.5
2009-May-01 Fri 6.5 6.56 6.45 6.46 48,374 314,672 28.9 28.9 ###
2009-Apr-30 Thu 6.55 6.74 6.45 6.45 ### ### ###
2009-Apr-29 Wed 6.21 6.49 6.21 6.47 87.2 87.2 0.5
2009-Apr-28 Tue 6.47 6.47 6.26 6.47 42,871 272,873 70.1 70.1 0.5
2009-Apr-27 Mon 6.28 6.43 6.2 6.22 145,552 ### 36.3 36.3 0.4
2009-Apr-24 Fri 6.49 6.49 ### ### 154,577 ### 8.2 8.2 0.0
2009-Apr-23 Thu ### ### 6.25 6.25 32,629 ### ### ### ###
2009-Apr-22 Wed ### ### ### ### 12.0 12.0 0.0
2009-Apr-21 Tue 6.75 6.75 6.52 6.52 ### ### 0.5
2009-Apr-20 Mon 6.85 ### 6.8 ### 53,079 ### 84.4 84.4 0.0
2009-Apr-17 Fri ### 7 6.82 ### 98,281 679,121 71.9 71.9 0.0
2009-Apr-16 Thu 6.57 6.89 6.57 6.8 ### ### 0.5
2009-Apr-15 Wed 6.89 6.89 6.45 ### 38,670 257,928 9.4 9.4 0.0
2009-Apr-14 Tue ### ### ### ### 204,850 0 84.7 84.7 0.0
2009-Apr-09 Thu ### ### ### ### 17,475 0 89.6 89.6 0.0
2009-Apr-08 Wed ### ### ### ### 30,823 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### 6.43 20.6 20.6 ###
2009-Apr-06 Mon 6.85 6.86 ### 6.47 73,522 252,180 9.3 9.3 0.5
2009-Apr-03 Fri 6.7 ### 6.47 6.52 64,583 208,926 ### ### 0.5
2009-Apr-02 Thu 6.47 6.58 ### 6.5 26,751 ### 61.8 61.8 0.5
2009-Apr-01 Wed 6.4 6.52 ### ### 26.8 26.8 0.0
2009-Mar-31 Tue 6.24 6.48 ### 6.26 66.3 66.3 0.4
2009-Mar-30 Mon 6.7 6.75 6.5 ### 44,983 ### 28.7 28.7 0.0
2009-Mar-27 Fri ### ### ### 6.7 124,824 0 ### ### 0.5
2009-Mar-26 Thu 6.71 6.71 6.55 6.55 ### ### 0.5
2009-Mar-25 Wed ### ### 6.47 6.58 ### ### 0.5
2009-Mar-24 Tue 6.73 6.73 6.5 6.5 111,376 736,752 17.9 17.9 0.5
2009-Mar-23 Mon ### 6.5 6.27 6.41 ### ### 0.5
2009-Mar-20 Fri 6.58 6.58 6.26 ### 16.0 16.0 0.0
2009-Mar-19 Thu ### 6.76 6.56 6.58 43,970 292,840 ### ### 0.5
2009-Mar-18 Wed 6.83 6.86 6.54 6.56 89,157 597,351 ### ### 0.5
2009-Mar-17 Tue 6.45 ### 6.43 ### 52,076 167,424 ### ### 0.0
2009-Mar-16 Mon ### 6.49 6.25 6.4 ### ### 0.5
2009-Mar-13 Fri 6 6.4 6 6.4 ### ### 0.5
2009-Mar-12 Thu 5.83 ### 5.71 ### 39,141 111,747 79.5 79.5 0.0
2009-Mar-11 Wed 5.8 5.8 5.46 ### 19,679 ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon 5.43 5.47 5.23 5.23 ### ### ###
2009-Mar-06 Fri ### ### 5.49 5.54 ### ### 0.4
2009-Mar-05 Thu ### ### 5.71 5.72 65,844 187,984 ### ### 0.4
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 6.23 5.81 6.23 89.9 89.9 0.4
2009-Mar-02 Mon 6.21 6.21 6 ### 36,152 ### ### ### 0.0
2009-Feb-27 Fri 6.25 ### 6.21 ### 67,382 209,221 70.6 70.6 0.0
2009-Feb-26 Thu ### ### ### ### 6,527 0 ### ### 0.0
2009-Feb-25 Wed 6.26 6.26 ### ### 7,974 24,958 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 73,847 0 ### ### 0.0
2009-Feb-23 Mon 6.4 6.4 ### ### 70,020 ### ### ### 0.0
2009-Feb-20 Fri 6.42 6.42 6.25 ### 32.2 32.2 0.0
2009-Feb-19 Thu ### 6.42 ### 6.4 ### ### 0.5
2009-Feb-18 Wed 6.43 6.43 ### ### ### ### 0.0
2009-Feb-17 Tue 6.82 6.82 6.51 6.51 ### ### ###
2009-Feb-16 Mon ### 6.74 ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 6.72 6.81 31,449 ### 19.2 19.2 ###
2009-Feb-12 Thu 7 ### ### ### 38,054 0 ### ### 0.0
2009-Feb-11 Wed 6.83 ### 6.83 7 80.2 80.2 0.5
2009-Feb-10 Tue ### ### ### 7 45,382 0 ### ### 0.5
2009-Feb-09 Mon 7 7 6.81 ### 24,840 171,520 29.2 29.2 0.0
2009-Feb-06 Fri ### 6.77 ### 6.76 ### ### 0.5
2009-Feb-05 Thu 6.81 6.81 6.5 6.5 13.8 13.8 0.5
2009-Feb-04 Wed 6.56 ### 6.55 6.71 143,321 469,376 ### ### ###
2009-Feb-03 Tue ### ### ### 7.85 46,175 0 ### ### ###
2009-Feb-02 Mon 7.42 7.89 ### 7.89 ### ### ###
2009-Jan-30 Fri 7.55 ### 7.47 ### 30,056 112,259 ### ### 0.0
2009-Jan-29 Thu ### 7.71 7.45 7.71 ### ### ###
2009-Jan-28 Wed 7.59 ### ### ### 28,654 0 ### ### 0.0
2009-Jan-27 Tue ### ### 7.56 ### ### ### 0.0
2009-Jan-23 Fri 7.8 7.8 7.52 7.52 ### ### 0.5
2009-Jan-22 Thu ### ### 7.75 ### 21,388 82,878 ### ### 0.0
2009-Jan-21 Wed ### 7.74 7.53 7.7 14,326 109,379 ### ### 0.6
2009-Jan-20 Tue 7.76 ### ### 7.8 23,823 0 85.1 85.1 0.6
2009-Jan-19 Mon 8.23 8.23 7.76 ### ### ### 0.0
2009-Jan-16 Fri 7.8 ### 7.8 7.8 50,722 ### 72.2 72.2 0.6
2009-Jan-15 Thu 8 ### 7.8 7.85 38,288 149,323 30.6 30.6 ###
2009-Jan-14 Wed ### ### ### ### 40,187 0 7.8 7.8 0.0
2009-Jan-13 Tue 8.53 8.53 8.4 8.4 ### ### ###
2009-Jan-12 Mon 8.54 8.71 8.54 ### 79.8 79.8 0.0
2009-Jan-09 Fri 8.73 8.81 8.7 8.7 30.1 30.1 ###
2009-Jan-08 Thu ### ### ### ### 24,289 0 86.4 86.4 0.0
2009-Jan-07 Wed 8.47 ### 8.47 8.56 34,283 145,188 69.0 69.0 ###
2009-Jan-06 Tue 8.5 8.5 8.29 ### 19.4 19.4 0.0
2009-Jan-05 Mon 8.45 8.45 8.28 ### 26.9 26.9 0.0
2009-Jan-02 Fri 8.45 8.48 ### ### ### ### 0.0
2008-Dec-31 Wed 8.55 8.55 ### 8.45 ### ### ###
2008-Dec-30 Tue 8.4 8.43 8.24 8.43 11,473 95,627 61.7 61.7 0.6
2008-Dec-29 Mon 8.56 ### ### 8.41 17.9 17.9 ###
2008-Dec-24 Wed 8.55 8.72 8.55 ### ### ### 0.0
2008-Dec-23 Tue ### 8.44 ### 8.44 22,456 ### ### ### 0.6
2008-Dec-22 Mon 8.27 8.27 ### ### 34.0 34.0 0.0
2008-Dec-19 Fri 8.2 ### ### 8.24 72.4 72.4 0.6
2008-Dec-18 Thu ### ### ### ### 17,347 0 ### ### 0.0
2008-Dec-17 Wed 8.49 8.49 7.89 ### 34,329 281,154 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon 8.49 ### ### ### 23,572 0 ### ### 0.0
2008-Dec-12 Fri 8.52 8.52 8 ### 43,788 361,688 8.6 8.6 0.0
2008-Dec-11 Thu ### 8.45 ### 8.23 36.7 36.7 0.6
2008-Dec-10 Wed ### 8.48 ### 8.48 76.1 76.1 0.6
2008-Dec-09 Tue 8.5 8.5 ### ### ### ### 0.0
2008-Dec-08 Mon 8.41 ### 8.4 8.47 44,373 ### 71.7 71.7 ###
2008-Dec-05 Fri 8.49 ### 8.45 8.45 11,079 ### 36.4 36.4 ###
2008-Dec-04 Thu 8.7 8.8 8.22 8.24 17,227 ### 17.1 17.1 0.6
2008-Dec-03 Wed ### 9 8.56 8.56 43,180 379,120 20.4 20.4 ###
2008-Dec-02 Tue 8.5 ### 8.5 8.79 87.0 87.0 0.6
2008-Dec-01 Mon ### 9.47 ### 9.45 50,388 238,587 ### ### 0.7
2008-Nov-28 Fri 9.2 9.21 ### 9.21 66.3 66.3 0.7
2008-Nov-27 Thu 9.2 ### ### ### ### ### 0.0
2008-Nov-26 Wed 8.72 ### 8.72 ### 74,658 ### 83.9 83.9 0.0
2008-Nov-25 Tue 8.7 8.87 8.51 8.87 42,585 ### 76.2 76.2 ###
2008-Nov-24 Mon 8.52 8.52 8 ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 8.2 ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### 8.89 ### ### ### 0.0
2008-Nov-18 Tue 9 ### 8.81 8.81 37,083 163,350 39.7 39.7 ###
2008-Nov-17 Mon ### ### ### 9.2 ### ### 0.7
2008-Nov-14 Fri 9.47 ### ### 9.21 59,681 0 26.3 26.3 0.7
2008-Nov-13 Thu ### ### ### 9.45 40,152 0 39.7 39.7 0.7
2008-Nov-12 Wed ### ### ### ### 87.7 87.7 0.0
2008-Nov-11 Tue ### ### 8.87 ### 95.5 95.5 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 9.28 9.28 8.79 ### 15.7 15.7 0.0
2008-Nov-06 Thu ### ### 9.25 ### 58,071 268,578 15.7 15.7 0.0
2008-Nov-05 Wed ### ### 9.81 ### ### ### 0.0
2008-Nov-04 Tue 9.5 9.51 9.24 ### 58,256 546,150 ### ### 0.0
2008-Nov-03 Mon 9.45 ### 9.45 9.5 103,886 ### 59.7 59.7 0.7
2008-Oct-31 Fri ### ### 8.89 ### 50,925 ### ### ### 0.0
2008-Oct-30 Thu 8.5 ### 8.5 8.78 20,472 ### 74.8 74.8 0.6
2008-Oct-29 Wed 9.26 9.4 8.57 8.57 ### ### 0.6
2008-Oct-28 Tue ### ### ### ### 37.2 37.2 0.0
2008-Oct-27 Mon 8.5 ### ### ### 53,974 0 92.2 92.2 0.0
2008-Oct-24 Fri 9.75 9.75 ### 8.85 14.5 14.5 0.6
2008-Oct-23 Thu 10.21 10.21 ### ### ### ### 0.0
2008-Oct-22 Wed ### ### 10.24 10.4 87,420 ### 14.3 14.3 0.7
2008-Oct-21 Tue ### 11.45 ### ### 80.3 80.3 0.0
2008-Oct-20 Mon ### ### 10.8 ### 79.5 79.5 0.0
2008-Oct-17 Fri ### ### 10.73 10.73 27,649 ### ### ### ###
2008-Oct-16 Thu ### ### ### 10.46 30.1 30.1 0.7
2008-Oct-15 Wed 10.88 11.25 10.82 ### 50,843 561,052 80.8 80.8 0.0
2008-Oct-14 Tue ### 11.82 10.47 10.54 6.3 6.3 0.8
2008-Oct-13 Mon ### ### ### 10.88 79.6 79.6 0.8
2008-Oct-10 Fri ### ### 10.2 10.29 67,389 343,683 ### ### ###
2008-Oct-09 Thu ### ### 11.21 11.24 66,557 373,051 20.0 20.0 0.8
2008-Oct-08 Wed ### ### ### ### 59,482 0 ### ### 0.0
2008-Oct-07 Tue ### 12.83 ### 12.83 85.4 85.4 ###
2008-Oct-06 Mon 12.76 12.76 ### ### 33,786 215,554 ### ### 0.0
2008-Oct-03 Fri 12.2 ### 12.2 12.76 89.0 89.0 ###
2008-Oct-02 Thu ### 13.49 12.83 ### 94,941 1,249,423 79.7 79.7 0.0
2008-Oct-01 Wed 12.54 ### 12.43 12.51 34.7 34.7 ###
2008-Sep-30 Tue 12.25 ### ### ### 52,083 0 ### ### 0.0
2008-Sep-29 Mon 13.5 13.5 12.8 ### 22.2 22.2 0.0
2008-Sep-26 Fri ### ### ### ### 19.8 19.8 0.0
2008-Sep-25 Thu 13.52 ### 13.43 13.45 51,288 ### 31.1 31.1 ###
2008-Sep-24 Wed ### 13.5 ### 13.44 18,641 125,826 77.9 77.9 ###
2008-Sep-23 Tue 13.5 13.5 ### ### 30.2 30.2 0.0
2008-Sep-22 Mon 13.46 ### 13.46 13.75 83.2 83.2 1.0
2008-Sep-19 Fri 13.25 13.48 ### 13.47 18,324 ### ### ### 1.0
2008-Sep-18 Thu 12.5 12.5 ### ### ### ### 0.0
2008-Sep-17 Wed 12.86 ### 12.7 12.7 ### ### 0.9
2008-Sep-16 Tue 12.4 12.86 12.4 12.7 81.0 81.0 0.9
2008-Sep-15 Mon 13.25 13.25 ### 12.76 23.9 23.9 ###
2008-Sep-12 Fri 13.79 13.79 13.23 ### 45,249 ### ### ### 0.0
2008-Sep-11 Thu 13.89 13.89 13.57 ### 32.9 32.9 0.0
2008-Sep-10 Wed 13.4 13.84 13.4 13.84 56,084 ### ### ### 1.0
2008-Sep-09 Tue 13.85 13.85 ### ### 29.1 29.1 0.0
2008-Sep-08 Mon 13.57 13.85 13.57 13.85 ### ### ###
2008-Sep-05 Fri ### ### ### 13.24 69,570 0 29.3 29.3 0.9
2008-Sep-04 Thu 13.51 13.53 ### 13.46 105,159 ### 45.2 45.2 ###
2008-Sep-03 Wed ### 13.82 ### 13.58 83.8 83.8 ###
2008-Sep-02 Tue 13.2 ### 13.2 13.53 61,746 407,523 83.4 83.4 ###
2008-Sep-01 Mon 13.2 13.2 ### ### ### ### 0.0
2008-Aug-29 Fri 13.27 ### 13.2 ### ### ### 0.0
2008-Aug-28 Thu 12.85 ### 12.85 ### 71.7 71.7 0.0
2008-Aug-27 Wed ### 12.7 12.48 12.7 36,729 ### 72.0 72.0 0.9
2008-Aug-26 Tue ### ### 12.24 ### 36,489 ### 79.0 79.0 0.0
2008-Aug-25 Mon 12.52 12.84 12.52 ### ### ### 0.0
2008-Aug-22 Fri 12.46 12.46 ### 12.23 58,459 ### ### ### ###
2008-Aug-21 Thu ### ### ### ### 79,859 0 ### ### 0.0
2008-Aug-20 Wed ### ### 11.88 ### 169,573 ### ### ### 0.0
2008-Aug-19 Tue 12.5 12.5 ### ### 71,454 446,587 19.1 19.1 0.0
2008-Aug-18 Mon ### 12.89 ### 12.7 73.2 73.2 0.9
2008-Aug-15 Fri ### ### ### ### 19,426 0 ### ### 0.0
2008-Aug-14 Thu 12.72 12.82 12.29 ### 74,282 ### ### ### 0.0
2008-Aug-13 Wed ### ### 12.73 12.75 14.8 14.8 ###
2008-Aug-12 Tue 13.2 13.44 ### 13.41 ### ### 1.0
2008-Aug-11 Mon ### ### 12.81 ### 152,584 ### 74.5 74.5 0.0
2008-Aug-08 Fri 12.42 12.5 12.4 12.45 65.5 65.5 ###
2008-Aug-07 Thu ### 12.59 ### 12.53 ### ### ###
2008-Aug-06 Wed 12.54 ### ### 12.46 30.2 30.2 0.9
2008-Aug-05 Tue 11.7 ### 11.5 11.84 83.6 83.6 0.8
2008-Aug-04 Mon 11.83 ### 11.73 11.8 15,980 93,722 42.3 42.3 0.8
2008-Aug-01 Fri ### ### 11.7 ### 34.3 34.3 0.0
2008-Jul-31 Thu ### ### ### ### 9,242 0 ### ### 0.0
2008-Jul-30 Wed ### 12.24 ### ### 185,680 ### ### ### 0.0
2008-Jul-29 Tue 11.76 11.76 ### ### 19,825 116,571 38.8 38.8 0.0
2008-Jul-28 Mon ### ### ### ### 34.1 34.1 0.0
2008-Jul-25 Fri 12.5 12.54 ### ### 178,883 ### ### ### 0.0
2008-Jul-24 Thu ### ### 12.55 ### 88.7 88.7 0.0
2008-Jul-23 Wed ### 12.53 ### 12.47 200,848 ### 89.1 89.1 ###
2008-Jul-22 Tue 11.75 11.75 ### ### ### ### 0.0
2008-Jul-21 Mon ### ### 11.48 11.8 76.3 76.3 0.8
2008-Jul-18 Fri ### ### ### ### 36.0 36.0 0.0
2008-Jul-17 Thu ### ### 10.55 ### 87.7 87.7 0.0
2008-Jul-16 Wed 10.5 ### ### 10.49 ### ### ###
2008-Jul-15 Tue 10.82 10.82 ### 10.45 54,041 ### ### ### ###
2008-Jul-14 Mon ### ### 10.75 10.82 74,841 402,270 ### ### 0.8
2008-Jul-11 Fri ### ### ### ### 55,083 0 22.7 22.7 0.0
2008-Jul-10 Thu ### ### 11.28 11.28 64,287 362,578 ### ### 0.8
2008-Jul-09 Wed ### ### 11.81 11.81 ### ### ###
2008-Jul-08 Tue ### ### ### ### 102,329 0 12.1 12.1 0.0
2008-Jul-07 Mon 12.41 12.41 ### ### 37.9 37.9 0.0
2008-Jul-04 Fri 12.4 12.73 12.4 12.7 ### ### 0.9
2008-Jul-03 Thu 12.28 ### ### 12.28 77.0 77.0 0.9
2008-Jul-02 Wed ### ### ### ### 53,970 0 ### ### 0.0
2008-Jul-01 Tue 12.59 12.59 ### ### 88,748 ### ### ### 0.0
2008-Jun-30 Mon 12.8 ### 12.53 ### 35,879 224,781 34.4 34.4 0.0
2008-Jun-27 Fri ### ### 12.8 ### 29.3 29.3 0.0
2008-Jun-26 Thu 13.25 ### ### ### 67.9 67.9 0.0
2008-Jun-25 Wed 13.4 13.4 ### ### ### ### 0.0
2008-Jun-24 Tue ### ### 12.87 ### 14.4 14.4 0.0
2008-Jun-23 Mon ### ### ### ### 39.4 39.4 0.0
2008-Jun-20 Fri ### 14.5 ### ### 4,179 ### 39.7 39.7 0.0
2008-Jun-19 Thu 14.49 14.49 ### 14.49 72.2 72.2 ###
2008-Jun-18 Wed 14.44 14.49 ### 14.49 68.7 68.7 ###
2008-Jun-17 Tue 14.5 ### ### 14.44 15,922 0 ### ### ###
2008-Jun-16 Mon 14.26 ### ### ### 8,924 0 ### ### 0.0
2008-Jun-13 Fri 14.26 14.26 ### ### ### ### 0.0
2008-Jun-12 Thu ### ### 14.23 14.26 25,979 184,840 46.6 46.6 1.0
2008-Jun-11 Wed ### 14.7 ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 23.4 23.4 0.0
2008-Jun-06 Fri ### ### ### ### 24,150 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 79.2 79.2 0.0
2008-Jun-04 Wed ### ### 14.84 ### 15,326 ### ### ### 0.0
2008-Jun-03 Tue 14.89 ### 14.78 14.82 ### ### 1.1
2008-Jun-02 Mon 15.25 15.25 14.7 ### 30,589 458,070 24.5 24.5 0.0
2008-May-30 Fri ### 15.29 ### 15.25 ### ### ###
2008-May-29 Thu ### 15.23 ### 15.2 118,476 ### ### ### 1.1
2008-May-28 Wed 15.22 15.22 ### ### 10,671 ### ### ### 0.0
2008-May-27 Tue 15.25 15.25 ### ### 33.9 33.9 0.0
2008-May-26 Mon 15.24 ### ### ### 7,723 0 ### ### 0.0
2008-May-23 Fri 15.44 15.44 15.27 ### 16,670 ### ### ### 0.0
2008-May-22 Thu 15.22 15.4 ### ### 23,659 182,174 73.0 73.0 0.0
2008-May-21 Wed 15.55 15.55 15.27 ### 41,551 ### ### ### 0.0
2008-May-20 Tue 15.51 ### 15.47 ### 7,543 58,345 74.2 74.2 0.0
2008-May-19 Mon ### ### 15.45 15.48 13.3 13.3 1.1
2008-May-16 Fri ### ### 15.81 15.86 20.9 20.9 1.1
2008-May-15 Thu ### ### ### ### 69.4 69.4 0.0
2008-May-14 Wed 15.7 ### 15.7 ### 81,242 637,749 ### ### 0.0
2008-May-13 Tue ### ### ### ### 30.0 30.0 0.0
2008-May-12 Mon ### ### ### ### 7,952 0 ### ### 0.0
2008-May-09 Fri ### 16.24 ### ### 33.4 33.4 0.0
2008-May-08 Thu ### 16.49 15.85 ### 64.5 64.5 0.0
2008-May-07 Wed 16.26 16.26 ### ### 12,780 ### 27.7 27.7 0.0
2008-May-06 Tue 16.52 16.52 16.22 16.26 ### ### ###
2008-May-05 Mon 16.55 ### 16.55 ### 6,288 ### 68.1 68.1 0.0
2008-May-02 Fri 16.49 ### 16.49 ### 72.4 72.4 0.0
2008-May-01 Thu ### ### 16.22 16.22 16.0 16.0 1.2
2008-Apr-30 Wed ### ### ### ### 19,659 0 75.4 75.4 0.0
2008-Apr-29 Tue ### 16.45 ### 16.45 8,820 72,544 81.1 81.1 1.2
2008-Apr-28 Mon ### 16.26 15.87 ### ### ### 0.0
2008-Apr-24 Thu ### ### 15.8 15.89 ### ### ###
2008-Apr-23 Wed 15.88 ### 15.88 ### 10,071 ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 16.26 ### ### 85.2 85.2 0.0
2008-Apr-18 Fri 15.75 15.75 15.5 ### 30.9 30.9 0.0
2008-Apr-17 Thu ### ### 15.71 15.71 6,651 52,243 ### ### 1.1
2008-Apr-16 Wed ### 15.81 ### 15.8 14,428 114,053 74.1 74.1 1.1
2008-Apr-15 Tue ### ### 15.25 ### 10,149 77,386 ### ### 0.0
2008-Apr-14 Mon ### ### ### 15.24 77.8 77.8 1.1
2008-Apr-11 Fri 15.5 ### 15.5 ### 14,155 ### ### ### 0.0
2008-Apr-10 Thu ### ### 15.46 15.5 ### ### 1.1
2008-Apr-09 Wed 16.7 16.7 ### 16.21 9,984 ### ### ### 1.2
2008-Apr-08 Tue 16.45 ### ### 16.51 16,589 0 74.0 74.0 ###
2008-Apr-07 Mon ### ### ### ### 68.3 68.3 0.0
2008-Apr-04 Fri 16.29 16.29 16.26 16.26 725 ### 28.0 28.0 ###
2008-Apr-03 Thu ### ### 16.27 16.27 5,786 ### ### ### 1.2
2008-Apr-02 Wed ### 16.52 ### 16.25 ### ### ###
2008-Apr-01 Tue ### ### 15.78 ### ### ### 0.0
2008-Mar-31 Mon 15.58 ### 15.58 ### 9,583 74,651 ### ### 0.0
2008-Mar-28 Fri 15.77 15.78 15.5 15.7 28,652 ### ### ### ###
2008-Mar-27 Thu 15.8 15.85 ### 15.85 16,671 ### ### ### 1.1
2008-Mar-26 Wed 15.78 15.82 ### 15.82 61.9 61.9 ###
2008-Mar-25 Tue ### ### ### 15.71 79.6 79.6 1.1
2008-Mar-20 Thu 15.5 15.5 ### ### ### ### 0.0
2008-Mar-19 Wed ### 15.47 ### 15.23 75.4 75.4 1.1
2008-Mar-18 Tue ### 14.57 ### 14.57 ### ### ###
2008-Mar-17 Mon 14.85 14.85 14.2 14.2 15.5 15.5 1.0
2008-Mar-14 Fri 14.78 ### 14.7 14.86 67.9 67.9 ###
2008-Mar-13 Thu 14.86 14.86 14.5 ### 34.4 34.4 0.0
2008-Mar-12 Wed 15.25 ### 14.89 ### 17,720 131,925 25.7 25.7 0.0
2008-Mar-11 Tue 14.83 14.83 14.53 14.58 ### ### ###
2008-Mar-10 Mon 14.7 ### ### ### ### ### 0.0
2008-Mar-07 Fri 15.4 15.4 ### 14.85 20.0 20.0 ###
2008-Mar-06 Thu ### 15.75 ### ### ### ### 0.0
2008-Mar-05 Wed ### 15.48 ### ### 26,850 ### 75.2 75.2 0.0
2008-Mar-04 Tue 16.79 16.79 ### ### ### ### 0.0
2008-Mar-03 Mon 15.55 15.55 ### ### 63,226 491,582 ### ### 0.0
2008-Feb-29 Fri 16.5 16.5 15.71 ### 66,351 1,068,582 15.0 15.0 0.0
2008-Feb-28 Thu ### 16.5 16.22 16.5 19,672 ### 74.2 74.2 1.2
2008-Feb-27 Wed ### 16.71 ### ### 14,223 ### ### ### 0.0
2008-Feb-26 Tue 16.22 16.52 16.22 ### 74.2 74.2 0.0
2008-Feb-25 Mon 16.4 16.4 ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### 16.21 80,876 0 ### ### 1.2
2008-Feb-21 Thu ### ### ### ### 17.5 17.5 0.0
2008-Feb-20 Wed ### ### 16.84 16.84 20.4 20.4 1.2
2008-Feb-19 Tue ### 17.22 ### 17.22 3,347 ### 74.4 74.4 1.2
2008-Feb-18 Mon ### ### 16.88 ### 76.1 76.1 0.0
2008-Feb-15 Fri ### ### ### 16.75 12,724 0 ### ### ###
2008-Feb-14 Thu ### 17.27 ### 17.27 13,289 114,750 78.1 78.1 ###
2008-Feb-13 Wed ### ### ### ### 37.4 37.4 0.0
2008-Feb-12 Tue ### 17.23 ### 17.23 21,482 ### 89.7 89.7 ###
2008-Feb-11 Mon 16.71 16.71 16.25 ### 47.0 47.0 0.0
2008-Feb-08 Fri 16.59 16.79 16.59 16.77 11,525 192,352 ### ### 1.2
2008-Feb-07 Thu ### 16.43 ### 16.43 72.4 72.4 ###
2008-Feb-06 Wed 16.83 16.83 ### 16.46 23,048 193,948 25.4 25.4 1.2
2008-Feb-05 Tue ### ### ### ### 17.4 17.4 0.0
2008-Feb-04 Mon ### ### 17.5 17.5 ### ### 1.3
2008-Feb-01 Fri ### 17.77 ### ### 16,045 142,559 ### ### 0.0
2008-Jan-31 Thu ### 16.82 ### 16.82 ### ### ###
2008-Jan-30 Wed ### ### 16.57 16.57 10,485 ### 18.9 18.9 ###
2008-Jan-29 Tue 17.45 17.45 ### ### 7,184 62,680 33.0 33.0 0.0
2008-Jan-25 Fri ### 17.5 ### 17.29 15,940 139,475 ### ### ###
2008-Jan-24 Thu ### 16.71 ### 16.71 83.3 83.3 ###
2008-Jan-23 Wed ### ### ### ### 23.0 23.0 0.0
2008-Jan-22 Tue ### ### 15.49 15.55 105,877 ### ### ### ###
2008-Jan-21 Mon 16.73 16.73 ### 16.47 12,925 ### ### ### ###
2008-Jan-18 Fri ### 16.78 16.22 16.78 ### ### 1.2
2008-Jan-17 Thu 16.8 ### 16.78 16.78 10,087 84,629 38.6 38.6 1.2
2008-Jan-16 Wed ### ### ### ### 43,146 0 85.5 85.5 0.0
2008-Jan-15 Tue ### ### ### ### 30,022 0 26.0 26.0 0.0
2008-Jan-14 Mon ### 17.2 16.87 ### 32,888 560,247 ### ### 0.0
2008-Jan-11 Fri ### 17.75 17.42 17.47 20,357 357,977 ### ### 1.2
2008-Jan-10 Thu ### ### ### 17.7 60,474 0 24.5 24.5 1.3
2008-Jan-09 Wed 17.87 ### ### ### ### ### 0.0
2008-Jan-08 Tue 18.54 18.54 18.21 18.21 ### ### ###
2008-Jan-07 Mon 18.55 18.55 ### ### ### ### 0.0
2008-Jan-04 Fri 18.88 ### 18.81 18.87 3,685 34,657 32.7 32.7 1.3
2008-Jan-03 Thu ### ### 18.75 18.88 8,154 76,443 ### ### 1.3
2008-Jan-02 Wed ### 20 ### ### ### ### 0.0
2007-Dec-31 Mon 19.57 ### 19.51 19.59 64.4 64.4 ###
2007-Dec-28 Fri 19.7 19.78 19.5 19.58 10,944 214,940 22.4 22.4 1.4
2007-Dec-27 Thu 20.23 20.23 20 20 19.1 19.1 1.4
2007-Dec-24 Mon 19.5 ### 19.5 ### 85.6 85.6 0.0
2007-Dec-21 Fri 19.5 20 19.5 ### 21,787 ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### 19.7 87.5 87.5 1.4
2007-Dec-18 Tue 18.28 19.48 17.8 ### 43,656 813,747 ### ### 0.0
2007-Dec-17 Mon 21 21 18.84 18.84 44,229 881,041 ### ### 1.3
2007-Dec-14 Fri 21.73 21.73 21.2 21.2 16,428 352,627 27.3 27.3 1.5
2007-Dec-13 Thu 22 ### 21.76 ### ### ### 0.0
2007-Dec-12 Wed 22.21 22.21 22 22 ### ### ###
2007-Dec-11 Tue 22.25 22.79 22.25 22.79 3,480 ### ### ### 1.6
2007-Dec-10 Mon ### ### ### 22.26 ### ### 1.6
2007-Dec-07 Fri ### ### ### ### 67.5 67.5 0.0
2007-Dec-06 Thu 21.75 ### 21.75 ### ### ### 0.0
2007-Dec-05 Wed 21.54 21.54 ### 21.43 16,124 173,655 34.0 34.0 ###
2007-Dec-04 Tue ### ### 21.54 21.8 16,579 178,555 75.4 75.4 1.6
2007-Dec-03 Mon 21.45 21.5 21.44 21.5 12,570 269,877 70.7 70.7 1.5
2007-Nov-30 Fri 21.2 21.21 21.2 21.21 4,570 ### 60.5 60.5 ###
2007-Nov-29 Thu ### 21.45 21.2 ### 8,788 ### ### ### 0.0
2007-Nov-28 Wed ### ### ### 20.82 12,720 0 22.3 22.3 1.5
2007-Nov-27 Tue 21.74 21.74 21.23 21.25 17.8 17.8 1.5
2007-Nov-26 Mon 21.56 21.78 21.56 21.78 72.1 72.1 1.6
2007-Nov-23 Fri 21.44 21.5 21.44 21.5 2,744 ### ### ### 1.5
2007-Nov-22 Thu 22 22 ### ### 4,221 ### ### ### 0.0
2007-Nov-21 Wed 21.57 21.57 ### 21.41 17,523 188,985 39.0 39.0 ###
2007-Nov-20 Tue 21.5 ### ### ### 75.2 75.2 0.0
2007-Nov-19 Mon ### 21.8 ### ### 81.0 81.0 0.0
2007-Nov-16 Fri 21.29 21.42 21.29 ### 2,344 50,056 69.0 69.0 0.0
2007-Nov-15 Thu 21.57 21.81 21.49 21.56 38.8 38.8 1.5
2007-Nov-14 Wed 21.23 21.57 21.23 21.57 4,450 ### 78.2 78.2 ###
2007-Nov-13 Tue 20.75 ### 20.75 ### 7,488 77,688 74.1 74.1 0.0
2007-Nov-12 Mon 21.2 21.2 20.8 20.8 ### ### 1.5
2007-Nov-09 Fri 21.5 21.52 ### ### 28.9 28.9 0.0
2007-Nov-08 Thu ### ### 21.4 21.51 15,288 163,581 ### ### ###
2007-Nov-07 Wed ### ### ### ### 27.7 27.7 0.0
2007-Nov-06 Tue ### ### ### ### 6,875 0 ### ### 0.0
2007-Nov-05 Mon 22.2 22.23 21.78 21.84 ### ### 1.6
2007-Nov-02 Fri 22.57 22.57 ### ### 10,820 ### ### ### 0.0
2007-Nov-01 Thu 22.5 22.82 ### 22.75 11,654 132,972 ### ### 1.6
2007-Oct-31 Wed ### ### ### 22.4 15,388 0 59.9 59.9 ###
2007-Oct-30 Tue 22.55 22.58 22.45 22.58 13,629 306,856 68.4 68.4 1.6
2007-Oct-29 Mon 22.7 22.7 ### ### 3,559 ### 37.0 37.0 0.0
2007-Oct-26 Fri 22.77 22.8 22.59 22.59 ### ### ###
2007-Oct-25 Thu ### ### ### 22.8 ### ### 1.6
2007-Oct-24 Wed 22.46 22.81 22.46 22.71 79.3 79.3 1.6
2007-Oct-23 Tue 22.24 22.5 22.24 22.43 67.8 67.8 1.6
2007-Oct-22 Mon 22.21 22.21 ### ### 6,280 ### 37.8 37.8 0.0
2007-Oct-19 Fri 22.45 22.5 ### 22.5 ### ### 1.6
2007-Oct-18 Thu 22.53 22.59 22.5 22.59 4,351 ### ### ### ###
2007-Oct-17 Wed 22.4 22.56 ### 22.45 ### ### ###
2007-Oct-16 Tue ### ### 22.43 22.47 ### ### ###
2007-Oct-15 Mon ### ### ### ### 11,957 0 31.4 31.4 0.0
2007-Oct-12 Fri ### ### 22.86 ### 3,850 ### ### ### 0.0
2007-Oct-11 Thu 22.75 ### 22.72 ### 10,550 119,848 69.0 69.0 0.0
2007-Oct-10 Wed ### 22.89 ### 22.89 13,249 ### ### ### ###
2007-Oct-09 Tue 22.48 ### 22.45 ### 7,385 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### 22.5 73.6 73.6 1.6
2007-Oct-05 Fri 22.54 22.54 ### ### 6,841 ### ### ### 0.0
2007-Oct-04 Thu ### 22.75 22.47 22.47 8,988 ### ### ### ###
2007-Oct-03 Wed ### ### 22.59 ### 6,482 ### 69.0 69.0 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 1,150 0 70.0 70.0 0.0
2007-Sep-28 Fri ### 22.7 22.58 ### 29.4 29.4 0.0
2007-Sep-27 Thu ### ### 22.8 22.8 6,774 77,223 ### ### 1.6
2007-Sep-26 Wed ### ### ### ### 15,751 0 65.1 65.1 0.0
2007-Sep-25 Tue 22.8 22.8 22.54 22.75 ### ### 1.6
2007-Sep-24 Mon ### 22.85 22.51 22.79 70.3 70.3 1.6
2007-Sep-21 Fri 22.75 22.75 22.47 22.51 9,683 ### ### ### 1.6
2007-Sep-20 Thu 22.7 22.72 ### 22.72 10,877 ### 69.4 69.4 1.6
2007-Sep-19 Wed 22.45 ### 22.45 22.59 ### ### ###
2007-Sep-18 Tue 22.7 22.7 22.22 22.22 ### ### 1.6
2007-Sep-17 Mon 22.72 22.74 22.58 22.72 ### ### 1.6
2007-Sep-14 Fri 22.5 22.76 22.5 22.74 9,082 205,525 ### ### 1.6
2007-Sep-13 Thu ### 22.44 22.27 22.44 6,777 ### 74.7 74.7 1.6
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue 22.5 ### 22.5 ### 2,885 32,456 72.0 72.0 0.0
2007-Sep-10 Mon 22.5 22.51 22.47 22.47 7,655 ### 33.7 33.7 ###
2007-Sep-07 Fri 22.73 22.85 22.73 22.85 1,125 ### 68.6 68.6 1.6
2007-Sep-06 Thu ### ### 22.56 ### 12,983 146,448 ### ### 0.0
2007-Sep-05 Wed 23 ### 22.86 22.86 3,986 45,559 35.1 35.1 1.6
2007-Sep-04 Tue 22.74 ### 22.46 ### 12,489 140,251 74.5 74.5 0.0
2007-Sep-03 Mon ### 22.41 ### 22.41 4,270 47,845 ### ### ###
2007-Aug-31 Fri 22.25 22.28 22.25 22.28 5,426 ### ### ### ###
2007-Aug-30 Thu 22.4 22.43 22.26 22.26 13,125 293,278 ### ### 1.6
2007-Aug-29 Wed 21.87 ### 21.54 21.54 17,483 ### 20.7 20.7 1.5
2007-Aug-28 Tue 22 ### 22 ### 15,747 ### 78.4 78.4 0.0
2007-Aug-27 Mon 21.87 ### 21.87 ### 67.0 67.0 0.0
2007-Aug-24 Fri 21.8 21.85 ### ### 24,479 ### 35.6 35.6 0.0
2007-Aug-23 Thu 21.5 ### 21.5 ### 14,541 ### ### ### 0.0
2007-Aug-22 Wed ### 21.5 20.74 21.45 18,056 381,342 ### ### 1.5
2007-Aug-21 Tue 20.77 ### 20.77 ### ### ### 0.0
2007-Aug-20 Mon ### 21.27 ### 20.77 42,549 ### ### ### ###
2007-Aug-17 Fri ### ### ### 20.4 17,182 0 ### ### 1.5
2007-Aug-16 Thu ### ### ### 20.7 26,746 0 79.0 79.0 1.5
2007-Aug-15 Wed 21.23 21.23 ### ### 47.1 47.1 0.0
2007-Aug-14 Tue 21 21.57 21 21.23 5,277 112,320 83.7 83.7 ###
2007-Aug-13 Mon 21.43 21.55 21.24 ### 41.0 41.0 0.0
2007-Aug-10 Fri ### ### ### 21.24 40.3 40.3 1.5
2007-Aug-09 Thu ### 21.84 ### 21.84 8,622 94,152 ### ### 1.6
2007-Aug-08 Wed 20.7 ### 20.7 20.88 ### ### ###
2007-Aug-07 Tue 20.41 ### 20.41 ### 77.4 77.4 0.0
2007-Aug-06 Mon 20.46 20.46 ### 20.23 11,120 113,757 ### ### 1.4
2007-Aug-03 Fri ### 20.73 20.24 20.51 ### ### ###
2007-Aug-02 Thu ### 20.75 20.24 20.53 50.5 50.5 ###
2007-Aug-01 Wed 20.58 ### 20.5 20.5 17,040 ### ### ### 1.5
2007-Jul-31 Tue 20.7 20.82 ### 20.82 64.6 64.6 1.5
2007-Jul-30 Mon ### ### 20.41 20.7 19,250 196,446 ### ### 1.5
2007-Jul-27 Fri 21 ### ### ### 23,473 0 67.2 67.2 0.0
2007-Jul-26 Thu ### ### 21.42 21.45 37.9 37.9 1.5
2007-Jul-25 Wed 21.59 21.76 21.55 ### 68.4 68.4 0.0
2007-Jul-24 Tue ### 21.75 ### ### 5,045 ### ### ### 0.0
2007-Jul-23 Mon ### ### 21.53 ### ### ### 0.0
2007-Jul-20 Fri 21.75 21.79 ### 21.79 ### ### ###
2007-Jul-19 Thu 21.75 21.75 21.57 21.71 8,053 174,427 32.7 32.7 ###
2007-Jul-18 Wed 21.54 21.72 21.45 21.56 9,879 ### ### ### 1.5
2007-Jul-17 Tue 21.48 21.54 ### 21.54 12,875 ### 69.8 69.8 1.5
2007-Jul-16 Mon 21.57 ### 21.42 21.42 32.5 32.5 1.5
2007-Jul-13 Fri 21.51 21.53 21.41 21.53 67.5 67.5 1.5
2007-Jul-12 Thu ### ### 21.45 21.48 7,859 84,287 ### ### 1.5
2007-Jul-11 Wed 21.55 ### 21.55 ### ### ### 0.0
2007-Jul-10 Tue 21.85 21.85 21.55 21.55 26.0 26.0 ###
2007-Jul-09 Mon ### ### 21.85 21.85 10,421 113,849 ### ### ###
2007-Jul-06 Fri ### ### 21.87 ### 10,583 115,725 ### ### 0.0
2007-Jul-05 Thu 21.88 ### 21.88 ### 5,783 ### ### ### 0.0
2007-Jul-04 Wed 21.86 ### 21.83 21.88 2,459 ### 69.9 69.9 1.6
2007-Jul-03 Tue 21.87 ### 21.87 21.87 ### ### 1.6
2007-Jul-02 Mon 21.71 21.8 ### 21.8 70.2 70.2 1.6
2007-Jun-29 Fri 21.83 21.86 ### ### 5,356 58,541 28.5 28.5 0.0
2007-Jun-28 Thu 21.76 21.81 ### ### 5,723 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### 21.74 40.3 40.3 1.6
2007-Jun-26 Tue 22.23 22.26 22 22 11,156 246,882 37.1 37.1 ###
2007-Jun-25 Mon 23.2 23.2 22 ### 14,458 326,750 11.2 11.2 0.0
2007-Jun-22 Fri 23.23 23.44 ### 23.29 25,986 304,555 64.7 64.7 ###
2007-Jun-21 Thu 22.54 23.5 22.54 23.26 ### ### ###
2007-Jun-20 Wed 22.7 ### 22.7 ### 82.5 82.5 0.0
2007-Jun-19 Tue ### 22.75 ### ### ### ### 0.0
2007-Jun-18 Mon 23 23 22.74 22.74 ### ### 1.6
2007-Jun-15 Fri 23.25 23.25 23 23 6,773 156,625 27.9 27.9 1.6
2007-Jun-14 Thu ### 23.2 23 ### 2,842 65,650 36.7 36.7 0.0
2007-Jun-13 Wed ### ### 23 23 8,923 ### 27.8 27.8 1.6
2007-Jun-12 Tue ### 23.49 ### 23.24 13,256 ### 74.9 74.9 ###
2007-Jun-08 Fri 23.81 23.81 ### ### 8,453 ### ### ### 0.0
2007-Jun-07 Thu 23.8 23.8 23.54 23.71 12,687 ### ### ### ###
2007-Jun-06 Wed 24 ### 23.8 ### 3,780 44,982 36.6 36.6 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 10,323 0 ### ### 0.0
2007-Jun-01 Fri 23.75 ### 23.75 23.79 ### ### ###
2007-May-31 Thu 22.76 23.72 22.76 23.72 5,083 118,128 90.8 90.8 1.7
2007-May-30 Wed 22.79 ### 22.73 22.83 21,271 241,744 ### ### ###
2007-May-29 Tue ### 22.81 ### 22.76 ### ### 1.6
2007-May-28 Mon ### ### 22.23 22.27 6,848 ### 27.7 27.7 ###
2007-May-25 Fri 22.58 22.88 22.5 ### ### ### 0.0
2007-May-24 Thu ### ### 22.59 ### 13,889 156,876 ### ### 0.0
2007-May-23 Wed ### ### ### ### 31.8 31.8 0.0
2007-May-22 Tue 23.2 23.2 ### ### 4,022 46,655 ### ### 0.0
2007-May-21 Mon ### 23.43 23.21 23.28 36.1 36.1 1.7
2007-May-18 Fri 23.46 23.47 ### 23.47 ### ### ###
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### 23.48 23.22 23.22 6,273 146,474 ### ### 1.7
2007-May-15 Tue 23.26 23.29 ### 23.29 70.9 70.9 ###
2007-May-14 Mon 23.48 23.52 23.2 23.2 ### ### 1.7
2007-May-11 Fri 23.51 23.51 ### 23.4 ### ### ###
2007-May-10 Thu 23.45 23.59 ### 23.59 2,570 ### 70.7 70.7 1.7
2007-May-09 Wed 23.59 ### 23.5 ### 12,572 147,721 ### ### 0.0
2007-May-08 Tue ### ### ### 23.47 36.4 36.4 ###
2007-May-07 Mon 23.47 23.51 ### 23.51 5,057 59,445 ### ### ###
2007-May-04 Fri ### 23.47 ### 23.47 7,950 ### 74.2 74.2 ###
2007-May-03 Thu ### ### ### ### 8,743 0 64.4 64.4 0.0
2007-May-02 Wed 22.48 23 22.48 23 82.9 82.9 1.6
2007-May-01 Tue 22.72 22.8 22.42 22.42 5,740 129,781 ### ### ###
2007-Apr-30 Mon 22.83 22.85 22.71 22.73 3,220 73,351 ### ### ###
2007-Apr-27 Fri ### ### ### ### 8,785 0 29.5 29.5 0.0
2007-Apr-26 Thu 22.78 ### ### ### 7,884 0 73.7 73.7 0.0
2007-Apr-24 Tue ### ### 22.75 22.8 3,574 40,654 ### ### 1.6
2007-Apr-23 Mon 23 ### ### 22.8 13,258 0 ### ### 1.6
2007-Apr-20 Fri 23 ### 23 23 2,754 31,671 ### ### 1.6
2007-Apr-19 Thu 23 23 ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 36.4 36.4 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 23 23 22.7 ### ### ### 0.0
2007-Apr-13 Fri ### ### 22.51 ### ### ### 0.0
2007-Apr-12 Thu ### 23.49 22.86 ### 17,323 ### ### ### 0.0
2007-Apr-11 Wed 22.85 ### 22.85 ### ### ### 0.0
2007-Apr-10 Tue 22.75 22.89 ### 22.89 65.7 65.7 ###
2007-Apr-05 Thu 22.89 22.89 ### ### 20.6 20.6 0.0
2007-Apr-04 Wed 24 24 22.7 ### 11,279 ### ### ### 0.0
2007-Apr-03 Tue 22 22.4 ### 22.4 79.0 79.0 ###
2007-Apr-02 Mon ### 22.21 ### ### 1,646 18,278 74.5 74.5 0.0
2007-Mar-30 Fri 22.2 22.2 ### ### 24,152 268,087 26.9 26.9 0.0
2007-Mar-29 Thu ### ### ### ### 5,142 0 62.7 62.7 0.0
2007-Mar-28 Wed ### 22.25 ### ### ### ### 0.0
2007-Mar-27 Tue ### 22.5 ### 22.2 28.6 28.6 1.6
2007-Mar-26 Mon 22.75 22.75 22.5 22.5 ### ### 1.6
2007-Mar-23 Fri ### 22.81 ### 22.73 4,027 45,927 ### ### ###
2007-Mar-22 Thu 22.48 ### 22.48 ### ### ### 0.0
2007-Mar-21 Wed ### ### 22.2 22.2 23.1 23.1 1.6
2007-Mar-20 Tue 22.78 22.78 ### ### 12,241 139,424 31.3 31.3 0.0
2007-Mar-19 Mon ### ### ### ### 64,458 0 ### ### 0.0
2007-Mar-16 Fri ### ### 22.54 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 82.6 82.6 0.0
2007-Mar-14 Wed ### ### 22.56 22.56 23.3 23.3 ###
2007-Mar-13 Tue 23.4 23.49 23.26 23.27 36.4 36.4 1.7
2007-Mar-12 Mon 23.21 23.21 ### ### 4,883 ### 29.1 29.1 0.0
2007-Mar-09 Fri 22.78 23.22 22.78 23.21 ### ### 1.7
2007-Mar-08 Thu ### ### 22.5 22.74 23.7 23.7 1.6
2007-Mar-07 Wed 23.48 23.48 22.78 22.88 18,473 427,280 ### ### 1.6
2007-Mar-06 Tue 22 ### ### ### 28,626 0 ### ### 0.0
2007-Mar-05 Mon 22.55 22.8 22 22.5 64.2 64.2 1.6
2007-Mar-02 Fri 23 23 22.75 22.79 5,372 122,884 ### ### 1.6
2007-Mar-01 Thu 23.28 23.49 ### ### 22,081 259,341 ### ### 0.0
2007-Feb-28 Wed ### 23.49 23 ### 60.6 60.6 0.0
2007-Feb-27 Tue ### ### 23.75 23.82 15,580 ### 32.8 32.8 ###
2007-Feb-26 Mon ### ### ### ### 16,729 0 27.8 27.8 0.0
2007-Feb-23 Fri ### 24.41 ### ### 4,582 55,923 ### ### 0.0
2007-Feb-22 Thu 23.88 24 23.86 ### 66.5 66.5 0.0
2007-Feb-21 Wed 23.8 23.89 23.74 23.89 ### ### ###
2007-Feb-20 Tue ### ### ### 23.87 ### ### ###
2007-Feb-19 Mon ### 23.87 ### 23.77 5,245 ### 71.6 71.6 1.7
2007-Feb-16 Fri 23.82 23.85 ### ### 18,080 ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 35.9 35.9 0.0
2007-Feb-13 Tue ### ### ### ### 11,053 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 13,081 0 ### ### 0.0
2007-Feb-09 Fri 24 ### 24 ### 67.7 67.7 0.0
2007-Feb-08 Thu ### 24.22 23.8 24.22 13,347 ### 78.3 78.3 1.7
2007-Feb-07 Wed 23.78 ### 23.78 23.89 74.0 74.0 ###
2007-Feb-06 Tue 23.5 ### 23.43 ### 81,529 ### 73.4 73.4 0.0
2007-Feb-05 Mon ### ### ### 23.42 ### ### 1.7
2007-Feb-02 Fri 23.55 23.55 23.4 23.54 35.7 35.7 ###
2007-Feb-01 Thu 23.4 23.4 23.27 ### 21,754 507,629 40.6 40.6 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 23.2 ### 23.2 ### 82.1 82.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu 22.49 23 22.45 22.72 ### ### 1.6
2007-Jan-24 Wed 22.54 22.78 22.54 22.78 ### ### 1.6
2007-Jan-23 Tue 22.59 22.59 ### 22.54 40,774 460,542 34.4 34.4 ###
2007-Jan-22 Mon 22.2 22.43 22.2 22.43 10,658 ### 75.7 75.7 1.6
2007-Jan-19 Fri 22.23 22.23 ### 22.23 3,080 ### 63.9 63.9 1.6
2007-Jan-18 Thu 22.2 22.22 ### 22.22 68.8 68.8 1.6
2007-Jan-17 Wed 22.23 ### ### 22.23 ### ### 1.6
2007-Jan-16 Tue ### ### 22.2 22.2 26,851 298,046 29.1 29.1 1.6
2007-Jan-15 Mon ### ### ### 22.28 ### ### ###
2007-Jan-12 Fri 22.25 22.27 21.81 ### ### ### 0.0
2007-Jan-11 Thu ### ### 22 ### 7,555 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 17,829 0 40.7 40.7 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 21.8 21.8 36,954 ### 26.1 26.1 1.6
2007-Jan-05 Fri 22.24 ### ### 22.22 6,649 0 37.5 37.5 1.6
2007-Jan-04 Thu ### ### ### ### 12,672 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.8 40.8 0.0
2007-Jan-02 Tue 23 23 22.75 ### ### ### 0.0
2006-Dec-29 Fri ### ### ### 23 165,750 0 ### ### 1.6
2006-Dec-28 Thu 22.23 22.71 22.23 22.71 448,151 10,069,952 ### ### 1.6
2006-Dec-27 Wed ### 22.45 ### ### 19.3 19.3 0.0
2006-Dec-22 Fri 21.51 21.81 21.51 21.73 ### ### 1.6
2006-Dec-21 Thu ### 21.73 21.56 ### 15,172 ### 74.0 74.0 0.0
2006-Dec-20 Wed ### 21.78 ### ### 11,953 ### 31.4 31.4 0.0
2006-Dec-19 Tue ### ### 21.56 21.58 4,279 46,127 38.5 38.5 ###
2006-Dec-18 Mon 21.56 ### 21.53 ### 40,885 440,127 ### ### 0.0
2006-Dec-15 Fri 21.52 21.54 21.4 21.4 30.6 30.6 1.5
2006-Dec-14 Thu ### 21.4 ### ### 4,759 50,921 61.7 61.7 0.0
2006-Dec-13 Wed 21.2 ### ### 21.28 3,958 0 70.5 70.5 1.5
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### 21 ### ### 3,821 40,120 67.3 67.3 0.0
2006-Dec-08 Fri ### ### 20.77 20.77 10,185 105,771 ### ### ###
2006-Dec-07 Thu ### ### 20.85 20.85 8,181 85,286 ### ### ###
2006-Dec-06 Wed ### ### 20.81 21 29.3 29.3 1.5
2006-Dec-05 Tue 21.22 ### ### ### ### ### 0.0
2006-Dec-04 Mon 21.45 21.45 ### 21.25 ### ### 1.5


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-25 05:09:31 thru 2026-02-25 05:09:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000