eg: Prices for BHP
Currently Tue 24-Apr-23 10:13:03 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TCL) TRANSURBAN GROUP Daily Prices Page 6...
TOC Company Info for TCL Limits 
| Listing Code | TCL |
| Listing Name | TRANSURBAN GROUP |
| GICS Sector | Transportation |
| ISIN Name | TRANSURBAN GROUP |
| ISIN Security | ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED |
| ISIN Code | AU000000TCL6 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023
TCL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TCL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2012-Mar-12 Mon | ### | ### | 5.59 | ### | 2,146,841 | 6,000,420 | ### | ### | 0.0 |
| 2012-Mar-09 Fri | ### | ### | 5.54 | ### | 70.5 | 70.5 | 0.0 | ||
| 2012-Mar-08 Thu | 5.58 | ### | 5.55 | 5.56 | 4,591,354 | ### | ### | ### | 0.4 |
| 2012-Mar-07 Wed | 5.58 | ### | 5.58 | ### | 4,447,522 | 12,408,586 | ### | ### | 0.0 |
| 2012-Mar-06 Tue | ### | ### | ### | ### | 42.1 | 42.1 | 0.0 | ||
| 2012-Mar-05 Mon | 5.57 | ### | 5.57 | ### | 2,097,381 | ### | 79.3 | 79.3 | 0.0 |
| 2012-Mar-02 Fri | 5.56 | ### | 5.56 | 5.59 | 2,203,345 | ### | ### | ### | ### |
| 2012-Mar-01 Thu | 5.58 | 5.59 | 5.54 | 5.55 | 2,735,728 | 15,224,326 | 28.5 | 28.5 | ### |
| 2012-Feb-29 Wed | 5.59 | ### | 5.55 | ### | 3,583,926 | ### | ### | ### | 0.0 |
| 2012-Feb-28 Tue | 5.59 | ### | 5.56 | 5.58 | 31.8 | 31.8 | 0.4 | ||
| 2012-Feb-27 Mon | ### | ### | 5.54 | 5.57 | 20.6 | 20.6 | 0.4 | ||
| 2012-Feb-24 Fri | ### | ### | ### | ### | 2,826,885 | 0 | 24.0 | 24.0 | 0.0 |
| 2012-Feb-23 Thu | ### | ### | 5.58 | ### | 74.4 | 74.4 | 0.0 | ||
| 2012-Feb-22 Wed | ### | ### | ### | ### | 3,090,672 | 0 | ### | ### | 0.0 |
| 2012-Feb-21 Tue | ### | 5.73 | ### | ### | 6,408,882 | 18,361,446 | 25.2 | 25.2 | 0.0 |
| 2012-Feb-20 Mon | 5.75 | 5.77 | ### | 5.71 | 3,209,025 | ### | ### | ### | 0.4 |
| 2012-Feb-17 Fri | ### | 5.72 | ### | ### | 2,708,728 | ### | 72.1 | 72.1 | 0.0 |
| 2012-Feb-16 Thu | 5.73 | 5.73 | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-15 Wed | ### | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2012-Feb-14 Tue | ### | ### | 5.58 | ### | 37.6 | 37.6 | 0.0 | ||
| 2012-Feb-13 Mon | ### | ### | 5.555 | ### | 2,223,180 | 6,174,882 | ### | ### | 0.0 |
| 2012-Feb-10 Fri | 5.56 | ### | 5.52 | 5.56 | 2,609,887 | 7,203,288 | 73.5 | 73.5 | 0.4 |
| 2012-Feb-09 Thu | 5.52 | 5.59 | 5.48 | 5.59 | ### | ### | ### | ||
| 2012-Feb-08 Wed | 5.5 | 5.52 | 5.43 | 5.47 | 5,482,620 | 30,017,344 | 24.1 | 24.1 | ### |
| 2012-Feb-07 Tue | 5.58 | ### | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2012-Feb-06 Mon | ### | ### | 5.51 | 5.52 | 3,664,826 | ### | 15.9 | 15.9 | 0.4 |
| 2012-Feb-03 Fri | ### | ### | 5.55 | 5.56 | 6,123,777 | 16,993,481 | ### | ### | 0.4 |
| 2012-Feb-02 Thu | ### | ### | 5.59 | ### | 4,684,022 | 13,091,841 | ### | ### | 0.0 |
| 2012-Feb-01 Wed | 5.51 | 5.575 | 5.5 | 5.57 | 3,307,486 | ### | 83.2 | 83.2 | 0.4 |
| 2012-Jan-31 Tue | 5.49 | 5.51 | 5.47 | 5.49 | 3,015,322 | ### | 71.8 | 71.8 | 0.4 |
| 2012-Jan-30 Mon | 5.51 | 5.55 | 5.48 | 5.5 | ### | ### | 0.4 | ||
| 2012-Jan-27 Fri | 5.57 | 5.59 | 5.53 | 5.57 | 66.5 | 66.5 | 0.4 | ||
| 2012-Jan-25 Wed | 5.49 | 5.59 | 5.48 | 5.54 | 77.7 | 77.7 | 0.4 | ||
| 2012-Jan-24 Tue | 5.43 | 5.48 | 5.43 | 5.47 | ### | ### | ### | ||
| 2012-Jan-23 Mon | 5.48 | 5.49 | 5.43 | 5.45 | 1,728,043 | ### | ### | ### | ### |
| 2012-Jan-20 Fri | 5.47 | 5.47 | ### | 5.45 | 1,493,728 | 4,085,346 | ### | ### | ### |
| 2012-Jan-19 Thu | 5.5 | 5.5 | 5.41 | 5.41 | 22.4 | 22.4 | ### | ||
| 2012-Jan-18 Wed | 5.43 | 5.48 | ### | 5.45 | 4,145,258 | ### | ### | ### | ### |
| 2012-Jan-17 Tue | 5.5 | 5.53 | 5.41 | 5.47 | 15.5 | 15.5 | ### | ||
| 2012-Jan-16 Mon | 5.52 | 5.55 | 5.47 | 5.47 | ### | ### | ### | ||
| 2012-Jan-13 Fri | ### | ### | 5.56 | 5.57 | ### | ### | 0.4 | ||
| 2012-Jan-12 Thu | ### | ### | 5.53 | 5.55 | 4,288,647 | ### | ### | ### | ### |
| 2012-Jan-11 Wed | ### | ### | 5.58 | ### | 5,987,329 | 16,704,647 | ### | ### | 0.0 |
| 2012-Jan-10 Tue | 5.58 | ### | 5.56 | 5.56 | 3,862,126 | ### | 20.8 | 20.8 | 0.4 |
| 2012-Jan-09 Mon | ### | ### | 5.55 | ### | 80.0 | 80.0 | 0.0 | ||
| 2012-Jan-06 Fri | ### | ### | 5.56 | 5.57 | ### | ### | 0.4 | ||
| 2012-Jan-05 Thu | ### | ### | 5.57 | 5.58 | ### | ### | 0.4 | ||
| 2012-Jan-04 Wed | 5.7 | 5.79 | ### | 5.72 | 2,635,347 | 7,629,329 | ### | ### | 0.4 |
| 2012-Jan-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-30 Fri | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2011-Dec-29 Thu | 5.56 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2011-Dec-28 Wed | 5.57 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2011-Dec-23 Fri | 5.57 | ### | 5.54 | 5.59 | 72.0 | 72.0 | ### | ||
| 2011-Dec-22 Thu | 5.59 | 5.59 | 5.49 | 5.52 | 5,779,329 | 32,017,482 | ### | ### | 0.4 |
| 2011-Dec-21 Wed | 5.75 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-20 Tue | ### | ### | 5.59 | ### | 78.1 | 78.1 | 0.0 | ||
| 2011-Dec-19 Mon | ### | ### | 5.57 | ### | 2,632,288 | 7,330,922 | ### | ### | 0.0 |
| 2011-Dec-16 Fri | ### | 5.72 | ### | ### | 5,349,558 | ### | ### | ### | 0.0 |
| 2011-Dec-15 Thu | ### | ### | ### | ### | 8,066,171 | 0 | 77.4 | 77.4 | 0.0 |
| 2011-Dec-14 Wed | ### | ### | ### | ### | 3,092,922 | 0 | ### | ### | 0.0 |
| 2011-Dec-13 Tue | ### | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2011-Dec-12 Mon | ### | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2011-Dec-09 Fri | 5.55 | 5.59 | 5.48 | 5.57 | 3,344,186 | ### | ### | ### | 0.4 |
| 2011-Dec-08 Thu | 5.58 | ### | 5.56 | ### | 5,258,552 | 14,618,774 | 79.2 | 79.2 | 0.0 |
| 2011-Dec-07 Wed | ### | ### | 5.51 | 5.55 | ### | ### | ### | ||
| 2011-Dec-06 Tue | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-05 Mon | 5.7 | 5.75 | ### | 5.71 | ### | ### | 0.4 | ||
| 2011-Dec-02 Fri | ### | ### | 5.57 | ### | 7,548,256 | ### | 70.7 | 70.7 | 0.0 |
| 2011-Dec-01 Thu | ### | ### | 5.57 | 5.59 | 25.5 | 25.5 | ### | ||
| 2011-Nov-30 Wed | 5.55 | ### | 5.52 | ### | 5,482,227 | 15,130,946 | 75.6 | 75.6 | 0.0 |
| 2011-Nov-29 Tue | 5.45 | 5.53 | 5.43 | 5.53 | 6,043,586 | 33,118,851 | ### | ### | ### |
| 2011-Nov-28 Mon | ### | 5.48 | ### | 5.47 | 4,464,223 | 12,231,971 | ### | ### | ### |
| 2011-Nov-25 Fri | 5.4 | 5.42 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2011-Nov-24 Thu | 5.41 | 5.45 | 5.4 | 5.42 | 6,293,125 | ### | 74.9 | 74.9 | 0.4 |
| 2011-Nov-23 Wed | 5.45 | 5.46 | 5.43 | 5.43 | 4,072,155 | 22,172,883 | 42.0 | 42.0 | 0.4 |
| 2011-Nov-22 Tue | 5.44 | 5.49 | 5.41 | 5.45 | 70.8 | 70.8 | ### | ||
| 2011-Nov-21 Mon | ### | 5.46 | ### | 5.46 | 3,039,750 | ### | 87.5 | 87.5 | ### |
| 2011-Nov-18 Fri | ### | 5.43 | ### | 5.41 | ### | ### | ### | ||
| 2011-Nov-17 Thu | 5.4 | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-16 Wed | 5.4 | 5.47 | ### | ### | 1,975,687 | ### | 40.8 | 40.8 | 0.0 |
| 2011-Nov-15 Tue | 5.45 | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-14 Mon | 5.53 | 5.53 | 5.42 | 5.46 | 1,529,252 | 8,372,654 | ### | ### | ### |
| 2011-Nov-11 Fri | ### | 5.46 | ### | 5.46 | ### | ### | ### | ||
| 2011-Nov-10 Thu | ### | 5.4 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2011-Nov-09 Wed | 5.47 | 5.54 | 5.43 | 5.43 | 5,231,054 | ### | 24.3 | 24.3 | 0.4 |
| 2011-Nov-08 Tue | ### | 5.43 | ### | 5.41 | 70.9 | 70.9 | ### | ||
| 2011-Nov-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-04 Fri | ### | ### | 5.29 | ### | 23.7 | 23.7 | 0.0 | ||
| 2011-Nov-03 Thu | 5.27 | ### | 5.23 | 5.27 | 80.6 | 80.6 | ### | ||
| 2011-Nov-02 Wed | 5.24 | ### | 5.24 | 5.29 | 3,482,970 | 9,125,381 | ### | ### | 0.4 |
| 2011-Nov-01 Tue | ### | ### | 5.27 | ### | 4,278,576 | 11,274,047 | ### | ### | 0.0 |
| 2011-Oct-31 Mon | ### | ### | 5.23 | 5.23 | ### | ### | ### | ||
| 2011-Oct-28 Fri | ### | 5.41 | 5.29 | ### | ### | ### | 0.0 | ||
| 2011-Oct-27 Thu | 5.48 | 5.48 | ### | 5.42 | 15.0 | 15.0 | 0.4 | ||
| 2011-Oct-26 Wed | ### | 5.48 | ### | 5.44 | ### | ### | 0.4 | ||
| 2011-Oct-25 Tue | ### | 5.47 | ### | 5.44 | 3,984,755 | ### | 85.2 | 85.2 | 0.4 |
| 2011-Oct-24 Mon | 5.45 | 5.46 | ### | 5.44 | 25.2 | 25.2 | 0.4 | ||
| 2011-Oct-21 Fri | 5.42 | 5.42 | ### | 5.42 | 2,117,753 | ### | 72.2 | 72.2 | 0.4 |
| 2011-Oct-20 Thu | ### | ### | ### | ### | 6,792,887 | 0 | ### | ### | 0.0 |
| 2011-Oct-19 Wed | 5.42 | 5.45 | ### | 5.41 | 3,902,349 | ### | ### | ### | ### |
| 2011-Oct-18 Tue | 5.47 | 5.48 | ### | 5.4 | 4,412,056 | ### | 29.2 | 29.2 | 0.4 |
| 2011-Oct-17 Mon | 5.52 | ### | 5.48 | 5.5 | 25.6 | 25.6 | 0.4 | ||
| 2011-Oct-14 Fri | ### | 5.48 | ### | 5.45 | 4,589,281 | 12,574,629 | 83.4 | 83.4 | ### |
| 2011-Oct-13 Thu | ### | 5.41 | ### | 5.4 | ### | ### | 0.4 | ||
| 2011-Oct-12 Wed | ### | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2011-Oct-11 Tue | ### | ### | 5.29 | ### | 4,738,755 | ### | ### | ### | 0.0 |
| 2011-Oct-10 Mon | ### | ### | ### | ### | 64.3 | 64.3 | 0.0 | ||
| 2011-Oct-07 Fri | 5.29 | ### | 5.28 | ### | 6,473,927 | ### | ### | ### | 0.0 |
| 2011-Oct-06 Thu | 5.26 | 5.26 | 5.21 | 5.26 | ### | ### | 0.4 | ||
| 2011-Oct-05 Wed | ### | ### | 5.26 | 5.28 | 6,452,852 | ### | 26.9 | 26.9 | 0.4 |
| 2011-Oct-04 Tue | 5.28 | ### | 5.25 | ### | 2,406,179 | ### | 78.2 | 78.2 | 0.0 |
| 2011-Oct-03 Mon | ### | ### | ### | ### | 2,697,584 | 0 | ### | ### | 0.0 |
| 2011-Sep-30 Fri | 5.4 | 5.43 | ### | 5.42 | 5,468,877 | ### | ### | ### | 0.4 |
| 2011-Sep-29 Thu | ### | 5.425 | 5.26 | 5.41 | 3,920,687 | 20,946,270 | ### | ### | ### |
| 2011-Sep-28 Wed | ### | 5.4 | 5.29 | ### | 6,953,072 | ### | ### | ### | 0.0 |
| 2011-Sep-27 Tue | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2011-Sep-26 Mon | ### | 5.4 | 5.28 | ### | 3,547,678 | ### | ### | ### | 0.0 |
| 2011-Sep-23 Fri | ### | ### | 5.27 | ### | 29.7 | 29.7 | 0.0 | ||
| 2011-Sep-22 Thu | ### | 5.43 | ### | 5.41 | ### | ### | ### | ||
| 2011-Sep-21 Wed | ### | 5.44 | 5.26 | 5.44 | ### | ### | 0.4 | ||
| 2011-Sep-20 Tue | 5.28 | ### | 5.23 | 5.26 | 3,035,651 | 7,938,227 | 38.7 | 38.7 | 0.4 |
| 2011-Sep-19 Mon | ### | ### | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2011-Sep-16 Fri | 5.44 | 5.485 | ### | ### | 7,344,276 | 20,141,676 | 20.5 | 20.5 | 0.0 |
| 2011-Sep-15 Thu | 5.44 | 5.44 | ### | 5.42 | ### | ### | 0.4 | ||
| 2011-Sep-14 Wed | 5.24 | ### | 5.24 | ### | 6,588,127 | ### | ### | ### | 0.0 |
| 2011-Sep-13 Tue | ### | ### | 5.22 | 5.26 | 30.7 | 30.7 | 0.4 | ||
| 2011-Sep-12 Mon | 5.26 | ### | 5.25 | 5.28 | 3,296,420 | ### | ### | ### | 0.4 |
| 2011-Sep-09 Fri | ### | 5.4 | ### | ### | 3,758,947 | 10,149,156 | ### | ### | 0.0 |
| 2011-Sep-08 Thu | 5.27 | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2011-Sep-07 Wed | 5.2 | 5.25 | ### | 5.25 | 5,168,659 | 13,567,729 | ### | ### | 0.4 |
| 2011-Sep-06 Tue | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2011-Sep-05 Mon | ### | 5.26 | ### | 5.2 | ### | ### | ### | ||
| 2011-Sep-02 Fri | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2011-Sep-01 Thu | 5.25 | 5.28 | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2011-Aug-31 Wed | ### | ### | ### | ### | 6,305,256 | 0 | ### | ### | 0.0 |
| 2011-Aug-30 Tue | ### | 5.23 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2011-Aug-29 Mon | ### | 5.2 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2011-Aug-26 Fri | ### | 5.22 | ### | ### | 3,724,020 | ### | 24.8 | 24.8 | 0.0 |
| 2011-Aug-25 Thu | ### | ### | ### | ### | 3,629,455 | 0 | ### | ### | 0.0 |
| 2011-Aug-24 Wed | ### | ### | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2011-Aug-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Aug-22 Mon | ### | ### | ### | ### | 6,799,045 | 0 | ### | ### | 0.0 |
| 2011-Aug-19 Fri | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2011-Aug-18 Thu | 5.2 | 5.2 | ### | ### | 4,898,681 | 12,736,570 | 35.8 | 35.8 | 0.0 |
| 2011-Aug-17 Wed | ### | 5.2 | ### | 5.2 | 78.3 | 78.3 | ### | ||
| 2011-Aug-16 Tue | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2011-Aug-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Aug-12 Fri | ### | ### | 4.89 | ### | 5,994,948 | 14,657,647 | ### | ### | 0.0 |
| 2011-Aug-11 Thu | 4.84 | 4.88 | 4.78 | 4.83 | 7,390,851 | ### | 20.4 | 20.4 | 0.3 |
| 2011-Aug-10 Wed | 4.8 | ### | 4.74 | 4.88 | 70.8 | 70.8 | 0.3 | ||
| 2011-Aug-09 Tue | 4.72 | 4.73 | 4.54 | 4.72 | 21,467,824 | ### | ### | ### | 0.3 |
| 2011-Aug-08 Mon | ### | ### | 4.82 | 4.82 | 10,835,887 | 26,114,487 | 33.2 | 33.2 | 0.3 |
| 2011-Aug-05 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Aug-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Aug-03 Wed | ### | ### | ### | ### | 6,280,857 | 0 | ### | ### | 0.0 |
| 2011-Aug-02 Tue | ### | 5.2 | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2011-Aug-01 Mon | ### | ### | ### | ### | 5,973,640 | 0 | ### | ### | 0.0 |
| 2011-Jul-29 Fri | ### | ### | ### | ### | 6,626,653 | 0 | ### | ### | 0.0 |
| 2011-Jul-28 Thu | 5.21 | 5.24 | ### | ### | 5,978,421 | ### | 31.3 | 31.3 | 0.0 |
| 2011-Jul-27 Wed | 5.22 | 5.25 | 5.21 | 5.23 | 73.1 | 73.1 | ### | ||
| 2011-Jul-26 Tue | ### | 5.24 | ### | 5.21 | 6,710,141 | ### | ### | ### | 0.4 |
| 2011-Jul-25 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2011-Jul-22 Fri | ### | 5.4 | 5.28 | ### | 6,917,875 | 36,941,452 | 69.6 | 69.6 | 0.0 |
| 2011-Jul-21 Thu | 5.21 | 5.28 | 5.21 | 5.23 | 3,331,673 | 17,474,624 | ### | ### | ### |
| 2011-Jul-20 Wed | 5.2 | 5.25 | ### | 5.25 | 3,407,959 | ### | 71.4 | 71.4 | 0.4 |
| 2011-Jul-19 Tue | ### | ### | ### | ### | 5,114,650 | 0 | ### | ### | 0.0 |
| 2011-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jul-15 Fri | ### | 5.21 | ### | ### | 3,983,825 | ### | ### | ### | 0.0 |
| 2011-Jul-14 Thu | 5.2 | 5.22 | ### | ### | 3,294,543 | 8,598,757 | 28.4 | 28.4 | 0.0 |
| 2011-Jul-13 Wed | 5.21 | 5.23 | 5.2 | 5.2 | 6,258,985 | ### | 26.5 | 26.5 | ### |
| 2011-Jul-12 Tue | ### | 5.22 | ### | 5.2 | 85.4 | 85.4 | ### | ||
| 2011-Jul-11 Mon | ### | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2011-Jul-08 Fri | 5.2 | 5.23 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2011-Jul-07 Thu | 5.2 | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2011-Jul-06 Wed | 5.2 | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2011-Jul-05 Tue | 5.23 | 5.25 | ### | 5.21 | 2,359,351 | ### | ### | ### | 0.4 |
| 2011-Jul-04 Mon | 5.25 | 5.27 | 5.21 | 5.23 | 1,927,244 | 10,098,758 | 29.7 | 29.7 | ### |
| 2011-Jul-01 Fri | 5.23 | 5.29 | 5.2 | 5.21 | 2,140,374 | ### | 29.1 | 29.1 | 0.4 |
| 2011-Jun-30 Thu | 5.24 | 5.24 | 5.2 | 5.23 | 24.0 | 24.0 | ### | ||
| 2011-Jun-29 Wed | 5.22 | 5.22 | ### | 5.2 | 28.6 | 28.6 | ### | ||
| 2011-Jun-28 Tue | 5.2 | 5.22 | ### | ### | 8,664,028 | ### | ### | ### | 0.0 |
| 2011-Jun-27 Mon | ### | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2011-Jun-24 Fri | 5.21 | 5.27 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2011-Jun-23 Thu | 5.29 | ### | 5.25 | ### | 6,914,580 | 18,150,772 | ### | ### | 0.0 |
| 2011-Jun-22 Wed | ### | ### | 5.27 | 5.28 | ### | ### | 0.4 | ||
| 2011-Jun-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jun-20 Mon | ### | ### | 5.29 | ### | 42.8 | 42.8 | 0.0 | ||
| 2011-Jun-17 Fri | ### | ### | ### | ### | 4,589,229 | 0 | 72.6 | 72.6 | 0.0 |
| 2011-Jun-16 Thu | ### | ### | ### | ### | 8,899,446 | 0 | ### | ### | 0.0 |
| 2011-Jun-15 Wed | ### | 5.41 | ### | ### | 8,900,476 | 24,075,787 | ### | ### | 0.0 |
| 2011-Jun-14 Tue | ### | 5.4 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2011-Jun-10 Fri | 5.46 | 5.47 | ### | ### | 4,276,286 | 11,695,642 | ### | ### | 0.0 |
| 2011-Jun-09 Thu | 5.44 | 5.46 | 5.42 | 5.46 | 4,167,423 | 22,670,781 | ### | ### | ### |
| 2011-Jun-08 Wed | 5.47 | 5.5 | ### | 5.45 | ### | ### | ### | ||
| 2011-Jun-07 Tue | ### | 5.44 | ### | 5.42 | 86.8 | 86.8 | 0.4 | ||
| 2011-Jun-06 Mon | ### | ### | ### | ### | 1,997,070 | 0 | 83.6 | 83.6 | 0.0 |
| 2011-Jun-03 Fri | ### | ### | ### | ### | 1,869,924 | 0 | 34.7 | 34.7 | 0.0 |
| 2011-Jun-02 Thu | 5.42 | 5.46 | ### | ### | 3,552,754 | ### | 31.4 | 31.4 | 0.0 |
| 2011-Jun-01 Wed | 5.44 | 5.5 | 5.44 | 5.46 | 76.9 | 76.9 | ### | ||
| 2011-May-31 Tue | 5.45 | 5.48 | 5.42 | 5.46 | 3,550,324 | ### | 61.9 | 61.9 | ### |
| 2011-May-30 Mon | 5.46 | 5.48 | 5.44 | 5.46 | 1,655,557 | 9,039,341 | 72.5 | 72.5 | ### |
| 2011-May-27 Fri | 5.49 | 5.5 | 5.44 | 5.5 | 2,722,851 | ### | ### | ### | 0.4 |
| 2011-May-26 Thu | 5.45 | 5.49 | 5.44 | 5.49 | ### | ### | 0.4 | ||
| 2011-May-25 Wed | 5.45 | 5.47 | 5.4 | 5.44 | 3,560,150 | ### | ### | ### | 0.4 |
| 2011-May-24 Tue | ### | 5.49 | ### | 5.45 | 83.6 | 83.6 | ### | ||
| 2011-May-23 Mon | ### | 5.44 | ### | ### | 3,178,685 | 8,646,023 | 43.2 | 43.2 | 0.0 |
| 2011-May-20 Fri | 5.5 | 5.54 | 5.47 | 5.49 | 5,642,673 | ### | ### | ### | 0.4 |
| 2011-May-19 Thu | 5.45 | 5.51 | 5.43 | 5.5 | 5,930,841 | ### | ### | ### | 0.4 |
| 2011-May-18 Wed | 5.41 | 5.45 | ### | 5.42 | ### | ### | 0.4 | ||
| 2011-May-17 Tue | ### | 5.47 | ### | 5.45 | 79.5 | 79.5 | ### | ||
| 2011-May-16 Mon | ### | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2011-May-13 Fri | 5.42 | 5.45 | ### | 5.44 | ### | ### | 0.4 | ||
| 2011-May-12 Thu | 5.45 | 5.45 | 5.41 | 5.42 | 3,599,729 | 19,546,528 | ### | ### | 0.4 |
| 2011-May-11 Wed | ### | 5.45 | ### | 5.45 | 3,098,256 | 8,442,747 | 81.8 | 81.8 | ### |
| 2011-May-10 Tue | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2011-May-09 Mon | 5.43 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2011-May-06 Fri | 5.46 | 5.46 | 5.41 | 5.44 | 4,090,953 | 22,234,329 | 25.8 | 25.8 | 0.4 |
| 2011-May-05 Thu | ### | 5.44 | ### | 5.43 | 3,097,555 | 8,425,349 | 68.4 | 68.4 | 0.4 |
| 2011-May-04 Wed | 5.45 | 5.47 | ### | 5.4 | 3,251,176 | ### | ### | ### | 0.4 |
| 2011-May-03 Tue | 5.29 | 5.44 | 5.28 | 5.41 | 3,882,874 | ### | ### | ### | ### |
| 2011-May-02 Mon | ### | ### | 5.23 | ### | 2,546,328 | 6,658,647 | 47.5 | 47.5 | 0.0 |
| 2011-Apr-29 Fri | ### | ### | 5.25 | ### | 48.1 | 48.1 | 0.0 | ||
| 2011-Apr-28 Thu | ### | ### | ### | ### | 2,366,123 | 0 | ### | ### | 0.0 |
| 2011-Apr-27 Wed | 5.45 | 5.45 | ### | ### | 2,951,754 | 8,043,529 | ### | ### | 0.0 |
| 2011-Apr-21 Thu | 5.43 | 5.45 | ### | 5.43 | 2,038,454 | 5,554,787 | 67.0 | 67.0 | 0.4 |
| 2011-Apr-20 Wed | 5.23 | ### | 5.23 | ### | 81.3 | 81.3 | 0.0 | ||
| 2011-Apr-19 Tue | 5.25 | 5.29 | 5.22 | 5.23 | 45.5 | 45.5 | ### | ||
| 2011-Apr-18 Mon | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2011-Apr-15 Fri | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2011-Apr-14 Thu | 5.48 | 5.48 | ### | ### | 5,316,726 | 14,567,829 | ### | ### | 0.0 |
| 2011-Apr-13 Wed | ### | 5.45 | ### | 5.43 | 5,835,540 | 15,901,846 | 76.5 | 76.5 | 0.4 |
| 2011-Apr-12 Tue | ### | ### | 5.25 | 5.27 | 47.6 | 47.6 | ### | ||
| 2011-Apr-11 Mon | 5.29 | 5.29 | 5.22 | 5.23 | 3,453,626 | ### | 27.6 | 27.6 | ### |
| 2011-Apr-08 Fri | ### | ### | ### | ### | 1,842,659 | 0 | ### | ### | 0.0 |
| 2011-Apr-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Apr-06 Wed | ### | ### | 5.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2011-Apr-05 Tue | ### | ### | ### | ### | 2,435,078 | 0 | ### | ### | 0.0 |
| 2011-Apr-04 Mon | ### | ### | ### | ### | 2,095,851 | 0 | ### | ### | 0.0 |
| 2011-Apr-01 Fri | ### | ### | ### | ### | 1,982,940 | 0 | ### | ### | 0.0 |
| 2011-Mar-31 Thu | 5.4 | 5.41 | ### | ### | 3,947,724 | ### | ### | ### | 0.0 |
| 2011-Mar-30 Wed | ### | 5.41 | 5.29 | 5.41 | 3,203,274 | ### | 78.7 | 78.7 | ### |
| 2011-Mar-29 Tue | 5.25 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2011-Mar-28 Mon | ### | ### | 5.23 | 5.24 | ### | ### | 0.4 | ||
| 2011-Mar-25 Fri | 5.25 | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2011-Mar-24 Thu | 5.21 | 5.23 | ### | 5.23 | ### | ### | ### | ||
| 2011-Mar-23 Wed | ### | 5.22 | ### | ### | 2,340,588 | ### | ### | ### | 0.0 |
| 2011-Mar-22 Tue | 5.21 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2011-Mar-21 Mon | ### | ### | ### | ### | 2,781,845 | 0 | ### | ### | 0.0 |
| 2011-Mar-18 Fri | ### | ### | ### | ### | 52.6 | 52.6 | 0.0 | ||
| 2011-Mar-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Mar-16 Wed | ### | ### | ### | ### | 5,904,071 | 0 | 44.3 | 44.3 | 0.0 |
| 2011-Mar-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Mar-14 Mon | ### | 5.21 | ### | 5.2 | 2,614,242 | ### | 83.3 | 83.3 | ### |
| 2011-Mar-11 Fri | 5.21 | 5.24 | ### | ### | 3,712,275 | ### | ### | ### | 0.0 |
| 2011-Mar-10 Thu | 5.29 | 5.29 | 5.23 | 5.25 | 3,954,084 | 20,798,481 | 51.7 | 51.7 | 0.4 |
| 2011-Mar-09 Wed | 5.27 | ### | 5.25 | 5.25 | 45.3 | 45.3 | 0.4 | ||
| 2011-Mar-08 Tue | ### | ### | 5.25 | ### | 70.3 | 70.3 | 0.0 | ||
| 2011-Mar-07 Mon | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2011-Mar-04 Fri | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2011-Mar-03 Thu | 5.28 | ### | 5.28 | ### | 4,543,349 | 11,994,441 | 69.2 | 69.2 | 0.0 |
| 2011-Mar-02 Wed | 5.28 | ### | 5.27 | ### | 5,097,986 | ### | ### | ### | 0.0 |
| 2011-Mar-01 Tue | ### | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2011-Feb-28 Mon | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2011-Feb-25 Fri | ### | ### | 5.28 | ### | 21.6 | 21.6 | 0.0 | ||
| 2011-Feb-24 Thu | ### | ### | 5.28 | ### | 3,447,289 | 9,100,842 | ### | ### | 0.0 |
| 2011-Feb-23 Wed | ### | ### | 5.29 | ### | 2,712,427 | ### | ### | ### | 0.0 |
| 2011-Feb-22 Tue | 5.28 | ### | 5.28 | ### | 3,583,083 | ### | 87.8 | 87.8 | 0.0 |
| 2011-Feb-21 Mon | 5.28 | 5.4 | 5.25 | ### | 85.6 | 85.6 | 0.0 | ||
| 2011-Feb-18 Fri | 5.27 | 5.28 | 5.25 | 5.26 | 3,229,527 | 17,003,459 | 33.1 | 33.1 | 0.4 |
| 2011-Feb-17 Thu | 5.26 | 5.29 | 5.23 | 5.24 | ### | ### | 0.4 | ||
| 2011-Feb-16 Wed | 5.25 | 5.29 | 5.25 | 5.25 | 1,676,380 | 8,834,522 | 68.5 | 68.5 | 0.4 |
| 2011-Feb-15 Tue | 5.27 | 5.28 | 5.23 | 5.26 | 1,542,888 | 8,107,876 | ### | ### | 0.4 |
| 2011-Feb-14 Mon | 5.24 | 5.29 | 5.2 | 5.28 | ### | ### | 0.4 | ||
| 2011-Feb-11 Fri | 5.25 | 5.26 | ### | 5.2 | ### | ### | ### | ||
| 2011-Feb-10 Thu | ### | ### | ### | 5.2 | 18.7 | 18.7 | ### | ||
| 2011-Feb-09 Wed | ### | ### | 5.25 | 5.29 | 38.3 | 38.3 | 0.4 | ||
| 2011-Feb-08 Tue | 5.28 | ### | 5.24 | ### | 3,012,875 | ### | 74.7 | 74.7 | 0.0 |
| 2011-Feb-07 Mon | 5.26 | 5.28 | 5.24 | 5.26 | 2,491,387 | ### | ### | ### | 0.4 |
| 2011-Feb-04 Fri | 5.22 | 5.27 | 5.2 | 5.26 | 5,367,170 | ### | ### | ### | 0.4 |
| 2011-Feb-03 Thu | 5.21 | ### | ### | 5.25 | 4,074,444 | 0 | ### | ### | 0.4 |
| 2011-Feb-02 Wed | 5.25 | 5.25 | ### | ### | 1,402,922 | 3,682,670 | 22.7 | 22.7 | 0.0 |
| 2011-Feb-01 Tue | ### | 5.23 | ### | 5.22 | 4,424,340 | 11,569,649 | ### | ### | 0.4 |
| 2011-Jan-31 Mon | ### | 5.22 | ### | 5.22 | 2,164,179 | ### | 80.6 | 80.6 | 0.4 |
| 2011-Jan-28 Fri | 5.21 | 5.26 | ### | 5.2 | ### | ### | ### | ||
| 2011-Jan-27 Thu | ### | 5.23 | ### | ### | 2,148,347 | 5,617,927 | ### | ### | 0.0 |
| 2011-Jan-25 Tue | ### | ### | ### | ### | 1,432,321 | 0 | 68.9 | 68.9 | 0.0 |
| 2011-Jan-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jan-21 Fri | 5.24 | 5.24 | ### | 5.21 | 40.9 | 40.9 | 0.4 | ||
| 2011-Jan-20 Thu | 5.25 | 5.27 | 5.21 | 5.21 | ### | ### | 0.4 | ||
| 2011-Jan-19 Wed | ### | 5.21 | ### | ### | 62.8 | 62.8 | 0.0 | ||
| 2011-Jan-18 Tue | ### | ### | ### | ### | 1,826,056 | 0 | 66.7 | 66.7 | 0.0 |
| 2011-Jan-17 Mon | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2011-Jan-14 Fri | 5.25 | 5.25 | 5.2 | 5.2 | 1,813,148 | ### | 20.7 | 20.7 | ### |
| 2011-Jan-13 Thu | 5.21 | 5.29 | ### | 5.26 | 3,766,756 | ### | ### | ### | 0.4 |
| 2011-Jan-12 Wed | ### | 5.2 | ### | ### | 1,388,880 | 3,611,088 | ### | ### | 0.0 |
| 2011-Jan-11 Tue | 5.23 | 5.23 | ### | 5.2 | 2,163,785 | ### | ### | ### | ### |
| 2011-Jan-10 Mon | 5.28 | 5.29 | 5.23 | 5.25 | 2,054,444 | 10,806,375 | ### | ### | 0.4 |
| 2011-Jan-07 Fri | ### | 5.22 | ### | 5.22 | 1,588,427 | ### | ### | ### | 0.4 |
| 2011-Jan-06 Thu | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2011-Jan-05 Wed | ### | ### | ### | ### | 2,167,073 | 0 | ### | ### | 0.0 |
| 2011-Jan-04 Tue | ### | ### | ### | ### | 3,308,627 | 0 | 23.8 | 23.8 | 0.0 |
| 2010-Dec-31 Fri | ### | ### | ### | ### | 1,092,923 | 0 | 23.8 | 23.8 | 0.0 |
| 2010-Dec-30 Thu | ### | ### | ### | ### | 1,155,725 | 0 | ### | ### | 0.0 |
| 2010-Dec-29 Wed | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2010-Dec-24 Fri | ### | ### | ### | ### | 1,962,853 | 0 | ### | ### | 0.0 |
| 2010-Dec-23 Thu | ### | ### | ### | ### | 3,692,729 | 0 | ### | ### | 0.0 |
| 2010-Dec-22 Wed | 5.21 | 5.24 | ### | 5.21 | ### | ### | 0.4 | ||
| 2010-Dec-21 Tue | 5.26 | 5.27 | 5.21 | 5.24 | ### | ### | 0.4 | ||
| 2010-Dec-20 Mon | 5.28 | 5.29 | 5.22 | 5.22 | 2,455,625 | ### | ### | ### | 0.4 |
| 2010-Dec-17 Fri | 5.21 | ### | 5.2 | 5.28 | ### | ### | 0.4 | ||
| 2010-Dec-16 Thu | ### | 5.26 | ### | 5.26 | ### | ### | 0.4 | ||
| 2010-Dec-15 Wed | ### | 5.22 | ### | ### | 3,976,821 | ### | 68.7 | 68.7 | 0.0 |
| 2010-Dec-14 Tue | 5.22 | 5.23 | ### | 5.21 | 1,749,387 | 4,574,647 | ### | ### | 0.4 |
| 2010-Dec-13 Mon | 5.23 | 5.23 | ### | 5.2 | 32.8 | 32.8 | ### | ||
| 2010-Dec-10 Fri | 5.2 | 5.2 | ### | 5.2 | ### | ### | ### | ||
| 2010-Dec-09 Thu | 5.23 | 5.24 | 5.2 | 5.21 | 4,357,173 | 22,744,443 | 28.6 | 28.6 | 0.4 |
| 2010-Dec-08 Wed | 5.22 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2010-Dec-07 Tue | 5.24 | 5.27 | 5.22 | 5.25 | 2,567,274 | 13,465,352 | ### | ### | 0.4 |
| 2010-Dec-06 Mon | 5.27 | ### | 5.23 | 5.26 | 32.7 | 32.7 | 0.4 | ||
| 2010-Dec-03 Fri | 5.26 | 5.26 | 5.21 | 5.24 | 4,300,579 | ### | ### | ### | 0.4 |
| 2010-Dec-02 Thu | ### | 5.24 | ### | 5.23 | 2,753,224 | 7,213,446 | ### | ### | ### |
| 2010-Dec-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-30 Tue | ### | 5.2 | ### | 5.2 | 4,510,741 | 11,727,926 | ### | ### | ### |
| 2010-Nov-29 Mon | ### | ### | ### | ### | 2,509,224 | 0 | 73.7 | 73.7 | 0.0 |
| 2010-Nov-26 Fri | ### | ### | 5 | ### | 4,195,058 | 10,487,645 | ### | ### | 0.0 |
| 2010-Nov-25 Thu | ### | ### | ### | ### | 2,625,653 | 0 | 21.0 | 21.0 | 0.0 |
| 2010-Nov-24 Wed | ### | ### | ### | ### | 3,940,987 | 0 | ### | ### | 0.0 |
| 2010-Nov-23 Tue | ### | 5.2 | ### | ### | 2,303,385 | ### | 42.6 | 42.6 | 0.0 |
| 2010-Nov-22 Mon | 5.2 | 5.2 | ### | 5.2 | 2,335,873 | ### | ### | ### | ### |
| 2010-Nov-19 Fri | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2010-Nov-18 Thu | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2010-Nov-17 Wed | 5.2 | 5.2 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2010-Nov-16 Tue | ### | 5.26 | ### | 5.23 | 80.7 | 80.7 | ### | ||
| 2010-Nov-15 Mon | 5.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-12 Fri | ### | ### | 5.26 | 5.29 | ### | ### | 0.4 | ||
| 2010-Nov-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-10 Wed | ### | ### | 5.27 | 5.29 | 3,143,673 | 8,283,578 | ### | ### | 0.4 |
| 2010-Nov-09 Tue | ### | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2010-Nov-08 Mon | ### | ### | ### | ### | 2,799,540 | 0 | ### | ### | 0.0 |
| 2010-Nov-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-04 Thu | ### | ### | 5.27 | ### | 4,039,122 | 10,643,086 | ### | ### | 0.0 |
| 2010-Nov-03 Wed | 5.25 | ### | 5.23 | ### | 2,408,377 | ### | 76.4 | 76.4 | 0.0 |
| 2010-Nov-02 Tue | 5.26 | 5.29 | 5.22 | 5.26 | 2,210,521 | 11,616,287 | 69.6 | 69.6 | 0.4 |
| 2010-Nov-01 Mon | 5.26 | ### | 5.24 | 5.29 | 1,913,342 | 5,012,956 | ### | ### | 0.4 |
| 2010-Oct-29 Fri | 5.22 | 5.28 | 5.2 | 5.24 | 7,102,073 | ### | ### | ### | 0.4 |
| 2010-Oct-28 Thu | ### | ### | 5.27 | 5.27 | 26.7 | 26.7 | ### | ||
| 2010-Oct-27 Wed | 5.4 | 5.42 | 5.26 | ### | ### | ### | 0.0 | ||
| 2010-Oct-26 Tue | 5.4 | 5.42 | ### | 5.4 | 4,321,587 | ### | 71.6 | 71.6 | 0.4 |
| 2010-Oct-25 Mon | 5.23 | 5.45 | 5.22 | 5.44 | ### | ### | 0.4 | ||
| 2010-Oct-22 Fri | ### | 5.25 | ### | 5.25 | 2,590,656 | 6,800,472 | ### | ### | 0.4 |
| 2010-Oct-21 Thu | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2010-Oct-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Oct-19 Tue | ### | ### | ### | ### | 5,758,874 | 0 | ### | ### | 0.0 |
| 2010-Oct-18 Mon | ### | ### | ### | ### | 2,532,957 | 0 | 33.2 | 33.2 | 0.0 |
| 2010-Oct-15 Fri | ### | ### | ### | ### | 1,976,374 | 0 | ### | ### | 0.0 |
| 2010-Oct-14 Thu | 5.2 | 5.2 | ### | ### | 2,869,853 | ### | ### | ### | 0.0 |
| 2010-Oct-13 Wed | ### | 5.24 | ### | ### | 6,087,143 | ### | 72.8 | 72.8 | 0.0 |
| 2010-Oct-12 Tue | ### | ### | ### | ### | 2,234,970 | 0 | 42.6 | 42.6 | 0.0 |
| 2010-Oct-11 Mon | ### | ### | ### | ### | 2,046,771 | 0 | ### | ### | 0.0 |
| 2010-Oct-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Oct-07 Thu | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2010-Oct-06 Wed | ### | ### | ### | ### | 3,037,623 | 0 | 26.4 | 26.4 | 0.0 |
| 2010-Oct-05 Tue | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2010-Oct-04 Mon | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2010-Oct-01 Fri | 5 | ### | ### | ### | 3,208,224 | 0 | ### | ### | 0.0 |
| 2010-Sep-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Sep-29 Wed | ### | ### | ### | ### | 3,377,681 | 0 | 74.4 | 74.4 | 0.0 |
| 2010-Sep-28 Tue | ### | ### | ### | ### | 1,731,074 | 0 | ### | ### | 0.0 |
| 2010-Sep-27 Mon | ### | ### | ### | ### | 2,261,685 | 0 | 32.0 | 32.0 | 0.0 |
| 2010-Sep-24 Fri | ### | ### | 5 | ### | 70.6 | 70.6 | 0.0 | ||
| 2010-Sep-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Sep-22 Wed | ### | ### | ### | ### | 1,856,856 | 0 | ### | ### | 0.0 |
| 2010-Sep-21 Tue | ### | 5.22 | ### | ### | 4,660,176 | 12,163,059 | ### | ### | 0.0 |
| 2010-Sep-20 Mon | ### | ### | ### | ### | 2,554,382 | 0 | 72.2 | 72.2 | 0.0 |
| 2010-Sep-17 Fri | ### | ### | ### | ### | 62.0 | 62.0 | 0.0 | ||
| 2010-Sep-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Sep-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Sep-14 Tue | ### | ### | ### | ### | 7,120,721 | 0 | 22.7 | 22.7 | 0.0 |
| 2010-Sep-13 Mon | ### | 5.21 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2010-Sep-10 Fri | ### | ### | ### | ### | 4,660,748 | 0 | ### | ### | 0.0 |
| 2010-Sep-09 Thu | ### | ### | ### | ### | 5,159,829 | 0 | ### | ### | 0.0 |
| 2010-Sep-08 Wed | ### | ### | ### | ### | 5,838,826 | 0 | ### | ### | 0.0 |
| 2010-Sep-07 Tue | ### | ### | ### | ### | 2,940,542 | 0 | 27.9 | 27.9 | 0.0 |
| 2010-Sep-06 Mon | ### | ### | ### | ### | 3,501,854 | 0 | ### | ### | 0.0 |
| 2010-Sep-03 Fri | ### | ### | ### | 5 | 73.5 | 73.5 | 0.4 | ||
| 2010-Sep-02 Thu | ### | ### | 4.84 | ### | 26.1 | 26.1 | 0.0 | ||
| 2010-Sep-01 Wed | 4.85 | ### | 4.85 | ### | 6,113,388 | ### | ### | ### | 0.0 |
| 2010-Aug-31 Tue | 4.84 | 4.88 | 4.82 | 4.87 | 75.4 | 75.4 | 0.3 | ||
| 2010-Aug-30 Mon | 4.81 | 4.87 | 4.78 | 4.87 | 4,806,978 | ### | ### | ### | 0.3 |
| 2010-Aug-27 Fri | 4.77 | 4.84 | 4.77 | 4.78 | 67.4 | 67.4 | ### | ||
| 2010-Aug-26 Thu | 4.79 | 4.81 | 4.73 | 4.77 | 7,917,684 | 37,767,352 | 28.7 | 28.7 | ### |
| 2010-Aug-25 Wed | 4.73 | 4.83 | 4.73 | 4.82 | 5,986,078 | 28,613,452 | ### | ### | 0.3 |
| 2010-Aug-24 Tue | 4.81 | 4.82 | 4.74 | 4.75 | 29.7 | 29.7 | ### | ||
| 2010-Aug-23 Mon | 4.74 | 4.85 | 4.74 | 4.82 | 86.1 | 86.1 | 0.3 | ||
| 2010-Aug-20 Fri | 4.72 | 4.76 | 4.71 | 4.74 | 3,590,244 | ### | 77.5 | 77.5 | 0.3 |
| 2010-Aug-19 Thu | 4.76 | 4.78 | 4.73 | 4.75 | ### | ### | ### | ||
| 2010-Aug-18 Wed | 4.85 | 4.88 | 4.76 | 4.8 | 27.9 | 27.9 | 0.3 | ||
| 2010-Aug-17 Tue | ### | 4.87 | ### | 4.84 | 11,647,672 | 28,362,081 | ### | ### | 0.3 |
| 2010-Aug-16 Mon | ### | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2010-Aug-13 Fri | ### | 4.74 | ### | 4.74 | ### | ### | 0.3 | ||
| 2010-Aug-12 Thu | 4.42 | ### | 4.41 | 4.56 | ### | ### | 0.3 | ||
| 2010-Aug-11 Wed | 4.46 | 4.49 | 4.43 | 4.43 | 4,828,585 | 21,535,489 | ### | ### | ### |
| 2010-Aug-10 Tue | 4.48 | 4.49 | 4.45 | 4.45 | 37.6 | 37.6 | 0.3 | ||
| 2010-Aug-09 Mon | 4.46 | 4.48 | 4.45 | 4.48 | 64.2 | 64.2 | ### | ||
| 2010-Aug-06 Fri | 4.47 | 4.51 | 4.47 | 4.49 | 70.0 | 70.0 | ### | ||
| 2010-Aug-05 Thu | 4.46 | 4.48 | 4.45 | 4.47 | 3,075,282 | ### | ### | ### | ### |
| 2010-Aug-04 Wed | 4.47 | 4.48 | 4.46 | 4.46 | 2,489,645 | ### | 32.3 | 32.3 | 0.3 |
| 2010-Aug-03 Tue | 4.47 | 4.49 | 4.46 | 4.48 | 4,509,920 | ### | 70.6 | 70.6 | ### |
| 2010-Aug-02 Mon | 4.48 | 4.49 | 4.46 | 4.48 | ### | ### | ### | ||
| 2010-Jul-30 Fri | 4.45 | 4.48 | 4.45 | 4.48 | 2,604,048 | 11,627,074 | 75.2 | 75.2 | ### |
| 2010-Jul-29 Thu | 4.49 | 4.5 | 4.46 | 4.46 | 3,824,343 | 17,133,056 | ### | ### | 0.3 |
| 2010-Jul-28 Wed | 4.48 | 4.5 | 4.46 | 4.48 | 4,477,745 | ### | 66.0 | 66.0 | ### |
| 2010-Jul-27 Tue | 4.5 | 4.5 | 4.44 | 4.45 | 2,231,971 | ### | ### | ### | 0.3 |
| 2010-Jul-26 Mon | 4.5 | 4.53 | 4.47 | 4.5 | 70.4 | 70.4 | ### | ||
| 2010-Jul-23 Fri | 4.53 | 4.53 | 4.47 | 4.49 | 4,940,545 | 22,232,452 | ### | ### | ### |
| 2010-Jul-22 Thu | 4.41 | 4.49 | 4.4 | 4.46 | 3,716,124 | 16,518,171 | 79.4 | 79.4 | 0.3 |
| 2010-Jul-21 Wed | 4.49 | 4.49 | 4.41 | 4.43 | ### | ### | ### | ||
| 2010-Jul-20 Tue | 4.49 | 4.51 | 4.44 | 4.47 | ### | ### | ### | ||
| 2010-Jul-19 Mon | 4.47 | 4.53 | 4.46 | 4.51 | ### | ### | 0.3 | ||
| 2010-Jul-16 Fri | 4.51 | 4.58 | 4.46 | 4.53 | 5,477,546 | ### | ### | ### | ### |
| 2010-Jul-15 Thu | 4.45 | 4.56 | 4.44 | 4.52 | ### | ### | 0.3 | ||
| 2010-Jul-14 Wed | ### | 4.41 | ### | 4.4 | 4,912,249 | ### | ### | ### | 0.3 |
| 2010-Jul-13 Tue | ### | ### | ### | ### | 2,290,477 | 0 | ### | ### | 0.0 |
| 2010-Jul-12 Mon | ### | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2010-Jul-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jul-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jul-07 Wed | 4.23 | ### | 4.21 | ### | 4,577,925 | ### | ### | ### | 0.0 |
| 2010-Jul-06 Tue | ### | 4.27 | ### | 4.27 | 78.8 | 78.8 | ### | ||
| 2010-Jul-05 Mon | 4.25 | 4.27 | 4.22 | 4.24 | 35.5 | 35.5 | 0.3 | ||
| 2010-Jul-02 Fri | 4.23 | ### | ### | 4.28 | 3,142,383 | 0 | ### | ### | 0.3 |
| 2010-Jul-01 Thu | 4.22 | 4.23 | ### | ### | 4,979,327 | 10,531,276 | ### | ### | 0.0 |
| 2010-Jun-30 Wed | 4.23 | 4.25 | ### | 4.24 | 65.7 | 65.7 | 0.3 | ||
| 2010-Jun-29 Tue | ### | ### | 4.27 | ### | 3,946,259 | ### | 36.7 | 36.7 | 0.0 |
| 2010-Jun-28 Mon | ### | ### | ### | ### | 4,083,784 | 0 | ### | ### | 0.0 |
| 2010-Jun-25 Fri | ### | ### | ### | ### | 7,416,987 | 0 | 37.3 | 37.3 | 0.0 |
| 2010-Jun-24 Thu | 4.42 | 4.44 | ### | ### | 3,839,884 | 8,524,542 | ### | ### | 0.0 |
| 2010-Jun-23 Wed | 4.54 | 4.57 | 4.52 | 4.52 | ### | ### | 0.3 | ||
| 2010-Jun-22 Tue | 4.55 | 4.58 | 4.54 | 4.56 | 4,200,741 | 19,155,378 | ### | ### | 0.3 |
| 2010-Jun-21 Mon | 4.51 | 4.59 | 4.51 | 4.54 | 3,797,140 | 17,276,987 | 71.7 | 71.7 | 0.3 |
| 2010-Jun-18 Fri | 4.49 | 4.49 | 4.44 | 4.46 | 4,571,256 | 20,410,658 | ### | ### | 0.3 |
| 2010-Jun-17 Thu | 4.47 | 4.5 | 4.46 | 4.49 | ### | ### | ### | ||
| 2010-Jun-16 Wed | 4.5 | 4.5 | 4.47 | 4.47 | 5,005,574 | ### | ### | ### | ### |
| 2010-Jun-15 Tue | 4.51 | 4.51 | 4.45 | 4.45 | 3,462,480 | ### | ### | ### | 0.3 |
| 2010-Jun-11 Fri | 4.55 | 4.55 | 4.46 | 4.49 | 24.0 | 24.0 | ### | ||
| 2010-Jun-10 Thu | 4.45 | 4.52 | 4.43 | 4.5 | 8,469,682 | 37,901,826 | 75.6 | 75.6 | ### |
| 2010-Jun-09 Wed | 4.43 | 4.45 | ### | 4.45 | 6,852,124 | 15,245,975 | 81.0 | 81.0 | 0.3 |
| 2010-Jun-08 Tue | ### | 4.41 | ### | 4.41 | 10,467,741 | ### | ### | ### | ### |
| 2010-Jun-07 Mon | ### | ### | 4.28 | ### | 9,409,456 | ### | 34.2 | 34.2 | 0.0 |
| 2010-Jun-04 Fri | ### | 4.44 | ### | 4.43 | 81.7 | 81.7 | ### | ||
| 2010-Jun-03 Thu | ### | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2010-Jun-02 Wed | ### | ### | 4.27 | 4.29 | ### | ### | ### | ||
| 2010-Jun-01 Tue | 4.26 | ### | 4.26 | ### | 3,530,886 | 7,520,787 | ### | ### | 0.0 |
| 2010-May-31 Mon | ### | ### | 4.27 | 4.29 | ### | ### | ### | ||
| 2010-May-28 Fri | ### | 4.4 | 4.27 | ### | ### | ### | 0.0 | ||
| 2010-May-27 Thu | 4.21 | ### | ### | ### | 11,715,285 | 0 | 88.4 | 88.4 | 0.0 |
| 2010-May-26 Wed | ### | ### | ### | 4.24 | 22.8 | 22.8 | 0.3 | ||
| 2010-May-25 Tue | 4.41 | 4.42 | 4.29 | ### | 12,148,340 | 52,906,020 | 33.5 | 33.5 | 0.0 |
| 2010-May-24 Mon | 4.4 | 4.44 | ### | 4.41 | 62.0 | 62.0 | ### | ||
| 2010-May-21 Fri | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2010-May-20 Thu | 4.44 | 4.46 | ### | 4.41 | 45.9 | 45.9 | ### | ||
| 2010-May-19 Wed | 4.4 | 4.46 | ### | 4.42 | 16,268,841 | ### | 83.5 | 83.5 | 0.3 |
| 2010-May-18 Tue | 4.49 | 4.5 | ### | 4.42 | 24,279,459 | 54,628,782 | ### | ### | 0.3 |
| 2010-May-17 Mon | 4.82 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2010-May-14 Fri | 4.78 | 4.83 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2010-May-13 Thu | ### | 4.85 | ### | 4.85 | 18,601,129 | ### | ### | ### | ### |
| 2010-May-12 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2010-May-11 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2010-May-10 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2010-May-07 Fri | 4.87 | ### | 4.87 | ### | 4,733,972 | 11,527,221 | 57.5 | 57.5 | 0.0 |
| 2010-May-06 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2010-May-05 Wed | ### | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2010-May-04 Tue | ### | ### | ### | ### | 1,485,347 | 0 | ### | ### | 0.0 |
| 2010-May-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Apr-30 Fri | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2010-Apr-29 Thu | ### | ### | ### | ### | 2,150,328 | 0 | 84.1 | 84.1 | 0.0 |
| 2010-Apr-28 Wed | ### | ### | ### | ### | 2,915,021 | 0 | 72.7 | 72.7 | 0.0 |
| 2010-Apr-27 Tue | 5.23 | 5.23 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2010-Apr-23 Fri | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2010-Apr-22 Thu | ### | ### | ### | ### | 1,768,944 | 0 | ### | ### | 0.0 |
| 2010-Apr-21 Wed | 5.22 | 5.29 | 5.2 | 5.25 | 69.2 | 69.2 | 0.4 | ||
| 2010-Apr-20 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2010-Apr-19 Mon | ### | 5.22 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2010-Apr-16 Fri | 5.23 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2010-Apr-15 Thu | 5.23 | ### | 5.21 | 5.28 | ### | ### | 0.4 | ||
| 2010-Apr-14 Wed | ### | ### | ### | ### | 2,905,547 | 0 | 74.2 | 74.2 | 0.0 |
| 2010-Apr-13 Tue | ### | ### | ### | ### | 3,300,476 | 0 | 78.8 | 78.8 | 0.0 |
| 2010-Apr-12 Mon | ### | ### | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2010-Apr-09 Fri | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2010-Apr-08 Thu | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2010-Apr-07 Wed | ### | ### | ### | ### | 3,227,440 | 0 | ### | ### | 0.0 |
| 2010-Apr-06 Tue | ### | ### | ### | ### | 3,307,682 | 0 | 67.3 | 67.3 | 0.0 |
| 2010-Apr-01 Thu | ### | ### | ### | ### | 4,571,188 | 0 | 28.8 | 28.8 | 0.0 |
| 2010-Mar-31 Wed | ### | ### | 5 | ### | 4,667,259 | 11,668,147 | ### | ### | 0.0 |
| 2010-Mar-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Mar-29 Mon | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2010-Mar-26 Fri | ### | ### | ### | ### | 5,330,741 | 0 | ### | ### | 0.0 |
| 2010-Mar-25 Thu | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2010-Mar-24 Wed | ### | ### | 4.84 | ### | 51,724,886 | 125,174,224 | 90.9 | 90.9 | 0.0 |
| 2010-Mar-23 Tue | ### | 5.21 | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2010-Mar-22 Mon | ### | 5.22 | ### | ### | 1,514,347 | 3,952,445 | ### | ### | 0.0 |
| 2010-Mar-19 Fri | 5.21 | 5.24 | ### | ### | 3,624,456 | 9,496,074 | ### | ### | 0.0 |
| 2010-Mar-18 Thu | 5.2 | 5.25 | ### | 5.22 | 73.7 | 73.7 | 0.4 | ||
| 2010-Mar-17 Wed | 5.2 | 5.21 | ### | 5.2 | 3,023,280 | 7,875,644 | ### | ### | ### |
| 2010-Mar-16 Tue | ### | ### | ### | ### | 2,333,120 | 0 | ### | ### | 0.0 |
| 2010-Mar-15 Mon | 5.2 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2010-Mar-12 Fri | 5.22 | 5.23 | ### | 5.21 | ### | ### | 0.4 | ||
| 2010-Mar-11 Thu | 5.25 | 5.25 | ### | ### | 4,171,424 | 10,949,988 | ### | ### | 0.0 |
| 2010-Mar-10 Wed | 5.29 | ### | 5.23 | 5.25 | 3,225,172 | 8,433,824 | 28.6 | 28.6 | 0.4 |
| 2010-Mar-09 Tue | 5.22 | 5.29 | 5.21 | 5.27 | ### | ### | ### | ||
| 2010-Mar-08 Mon | 5.29 | 5.29 | ### | 5.25 | ### | ### | 0.4 | ||
| 2010-Mar-05 Fri | 5.25 | 5.26 | 5.22 | 5.26 | 2,805,542 | 14,701,040 | 68.1 | 68.1 | 0.4 |
| 2010-Mar-04 Thu | 5.22 | 5.27 | 5.2 | 5.24 | ### | ### | 0.4 | ||
| 2010-Mar-03 Wed | 5.2 | 5.25 | ### | 5.22 | 2,394,524 | 6,285,625 | ### | ### | 0.4 |
| 2010-Mar-02 Tue | 5.25 | 5.27 | ### | 5.2 | 2,128,541 | ### | 28.9 | 28.9 | ### |
| 2010-Mar-01 Mon | 5.22 | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2010-Feb-26 Fri | 5.26 | 5.27 | 5.22 | 5.24 | 4,366,525 | 22,902,423 | ### | ### | 0.4 |
| 2010-Feb-25 Thu | 5.27 | 5.27 | 5.24 | 5.25 | ### | ### | 0.4 | ||
| 2010-Feb-24 Wed | ### | ### | 5.26 | 5.27 | 32.1 | 32.1 | ### | ||
| 2010-Feb-23 Tue | 5.29 | ### | 5.25 | ### | 71.1 | 71.1 | 0.0 | ||
| 2010-Feb-22 Mon | ### | ### | 5.26 | ### | 69.8 | 69.8 | 0.0 | ||
| 2010-Feb-19 Fri | 5.29 | ### | 5.22 | 5.27 | 39.4 | 39.4 | ### | ||
| 2010-Feb-18 Thu | ### | ### | ### | 5.27 | 87.6 | 87.6 | ### | ||
| 2010-Feb-17 Wed | ### | ### | ### | ### | 4,598,242 | 0 | ### | ### | 0.0 |
| 2010-Feb-16 Tue | ### | ### | ### | ### | 2,684,540 | 0 | ### | ### | 0.0 |
| 2010-Feb-15 Mon | ### | 5.2 | ### | ### | 970,453 | 2,523,177 | ### | ### | 0.0 |
| 2010-Feb-12 Fri | ### | 5.21 | ### | 5.2 | 72.0 | 72.0 | ### | ||
| 2010-Feb-11 Thu | 5.21 | ### | ### | 5.25 | 65.5 | 65.5 | 0.4 | ||
| 2010-Feb-10 Wed | 5.22 | 5.27 | ### | 5.2 | 38.6 | 38.6 | ### | ||
| 2010-Feb-09 Tue | ### | 5.24 | ### | 5.21 | 80.5 | 80.5 | 0.4 | ||
| 2010-Feb-08 Mon | 5.26 | 5.27 | 5.2 | 5.2 | 1,954,954 | 10,234,184 | ### | ### | ### |
| 2010-Feb-05 Fri | 5.23 | 5.28 | ### | 5.22 | 2,232,640 | ### | ### | ### | 0.4 |
| 2010-Feb-04 Thu | 5.26 | ### | 5.25 | 5.25 | 2,116,746 | 5,556,458 | 38.5 | 38.5 | 0.4 |
| 2010-Feb-03 Wed | 5.27 | ### | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2010-Feb-02 Tue | 5.27 | ### | 5.27 | ### | 4,111,889 | 10,834,827 | 63.4 | 63.4 | 0.0 |
| 2010-Feb-01 Mon | 5.24 | 5.28 | ### | 5.25 | ### | ### | 0.4 | ||
| 2010-Jan-29 Fri | 5.23 | ### | ### | 5.23 | 80.2 | 80.2 | ### | ||
| 2010-Jan-28 Thu | 5.45 | 5.49 | 5.29 | ### | ### | ### | 0.0 | ||
| 2010-Jan-27 Wed | 5.45 | 5.5 | 5.45 | 5.47 | ### | ### | ### | ||
| 2010-Jan-25 Mon | 5.5 | 5.5 | 5.42 | 5.47 | ### | ### | ### | ||
| 2010-Jan-22 Fri | 5.49 | 5.54 | 5.47 | 5.53 | 3,437,243 | 18,922,022 | 69.7 | 69.7 | ### |
| 2010-Jan-21 Thu | 5.57 | 5.58 | 5.54 | 5.56 | 5,279,283 | ### | 42.3 | 42.3 | 0.4 |
| 2010-Jan-20 Wed | 5.55 | 5.57 | 5.54 | 5.55 | 2,369,175 | ### | ### | ### | ### |
| 2010-Jan-19 Tue | 5.55 | 5.57 | 5.53 | 5.53 | 3,996,287 | ### | ### | ### | ### |
| 2010-Jan-18 Mon | 5.52 | 5.59 | 5.52 | 5.54 | 2,865,421 | ### | 69.4 | 69.4 | 0.4 |
| 2010-Jan-15 Fri | 5.54 | 5.54 | 5.52 | 5.54 | 2,596,857 | ### | ### | ### | 0.4 |
| 2010-Jan-14 Thu | 5.52 | 5.55 | 5.52 | 5.53 | 1,902,946 | ### | 71.5 | 71.5 | ### |
| 2010-Jan-13 Wed | 5.5 | 5.53 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2010-Jan-12 Tue | 5.53 | 5.54 | 5.5 | 5.51 | 4,108,477 | ### | 37.8 | 37.8 | ### |
| 2010-Jan-11 Mon | 5.53 | 5.55 | 5.52 | 5.54 | 1,299,047 | 7,190,225 | ### | ### | 0.4 |
| 2010-Jan-08 Fri | 5.55 | 5.55 | 5.53 | 5.55 | 2,487,286 | ### | ### | ### | ### |
| 2010-Jan-07 Thu | 5.54 | 5.55 | 5.52 | 5.55 | 2,214,945 | 12,259,720 | 68.5 | 68.5 | ### |
| 2010-Jan-06 Wed | ### | ### | 5.5 | 5.53 | 2,522,674 | 6,937,353 | 21.1 | 21.1 | ### |
| 2010-Jan-05 Tue | 5.58 | ### | 5.52 | ### | 2,133,752 | 5,889,155 | 72.2 | 72.2 | 0.0 |
| 2010-Jan-04 Mon | 5.52 | 5.54 | 5.52 | 5.53 | 66.0 | 66.0 | ### | ||
| 2009-Dec-31 Thu | 5.54 | 5.55 | 5.5 | 5.54 | 64.1 | 64.1 | 0.4 | ||
| 2009-Dec-30 Wed | 5.54 | 5.54 | 5.49 | 5.53 | 31.5 | 31.5 | ### | ||
| 2009-Dec-29 Tue | 5.5 | 5.54 | 5.5 | 5.52 | 1,611,686 | ### | 62.4 | 62.4 | 0.4 |
| 2009-Dec-24 Thu | 5.48 | 5.54 | 5.41 | 5.54 | 75.2 | 75.2 | 0.4 | ||
| 2009-Dec-23 Wed | 5.48 | 5.5 | 5.42 | 5.47 | 27.3 | 27.3 | ### | ||
| 2009-Dec-22 Tue | 5.51 | 5.55 | 5.47 | 5.55 | 73.5 | 73.5 | ### | ||
| 2009-Dec-21 Mon | ### | ### | 5.51 | 5.51 | ### | ### | ### | ||
| 2009-Dec-18 Fri | 5.48 | ### | 5.47 | 5.59 | 6,497,785 | 17,771,441 | 81.1 | 81.1 | ### |
| 2009-Dec-17 Thu | 5.49 | 5.5 | 5.45 | 5.49 | 6,874,843 | ### | ### | ### | 0.4 |
| 2009-Dec-16 Wed | 5.56 | 5.56 | 5.47 | 5.5 | 28.7 | 28.7 | 0.4 | ||
| 2009-Dec-15 Tue | 5.58 | ### | 5.56 | 5.56 | 32.1 | 32.1 | 0.4 | ||
| 2009-Dec-14 Mon | 5.57 | ### | 5.56 | 5.58 | ### | ### | 0.4 | ||
| 2009-Dec-11 Fri | ### | ### | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2009-Dec-10 Thu | 5.55 | 5.59 | 5.54 | 5.55 | 76.7 | 76.7 | ### | ||
| 2009-Dec-09 Wed | 5.55 | 5.59 | 5.52 | 5.55 | 3,370,343 | 18,722,255 | ### | ### | ### |
| 2009-Dec-08 Tue | 5.5 | 5.55 | 5.5 | 5.55 | ### | ### | ### | ||
| 2009-Dec-07 Mon | 5.55 | 5.55 | 5.48 | 5.5 | 2,967,587 | 16,366,242 | 39.9 | 39.9 | 0.4 |
| 2009-Dec-04 Fri | 5.48 | 5.51 | 5.48 | 5.48 | 73.1 | 73.1 | ### | ||
| 2009-Dec-03 Thu | 5.48 | 5.53 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2009-Dec-02 Wed | 5.52 | 5.54 | 5.5 | 5.5 | 34.3 | 34.3 | 0.4 | ||
| 2009-Dec-01 Tue | 5.46 | 5.55 | 5.46 | 5.51 | 4,304,477 | 23,696,145 | ### | ### | ### |
| 2009-Nov-30 Mon | 5.44 | 5.51 | 5.41 | 5.46 | 3,093,340 | ### | ### | ### | ### |
| 2009-Nov-27 Fri | 5.47 | 5.51 | ### | 5.41 | 40.5 | 40.5 | ### | ||
| 2009-Nov-26 Thu | 5.52 | 5.54 | 5.51 | 5.51 | 1,428,141 | 7,890,479 | 40.4 | 40.4 | ### |
| 2009-Nov-25 Wed | 5.51 | 5.53 | 5.5 | 5.51 | 7,795,078 | 42,989,855 | ### | ### | ### |
| 2009-Nov-24 Tue | 5.52 | 5.53 | 5.5 | 5.51 | 2,993,387 | 16,508,529 | ### | ### | ### |
| 2009-Nov-23 Mon | 5.52 | 5.54 | 5.51 | 5.52 | 2,329,342 | ### | ### | ### | 0.4 |
| 2009-Nov-20 Fri | 5.52 | 5.53 | 5.5 | 5.51 | 35.9 | 35.9 | ### | ||
| 2009-Nov-19 Thu | 5.58 | 5.58 | 5.52 | 5.55 | ### | ### | ### | ||
| 2009-Nov-18 Wed | ### | ### | 5.54 | 5.56 | 4,717,088 | ### | 33.1 | 33.1 | 0.4 |
| 2009-Nov-17 Tue | 5.59 | ### | 5.52 | 5.59 | 2,073,426 | 5,722,655 | 79.8 | 79.8 | ### |
| 2009-Nov-16 Mon | 5.54 | 5.59 | 5.51 | 5.59 | 72.8 | 72.8 | ### | ||
| 2009-Nov-13 Fri | 5.55 | 5.56 | 5.5 | 5.54 | ### | ### | 0.4 | ||
| 2009-Nov-12 Thu | 5.5 | 5.57 | 5.48 | 5.55 | 7,727,286 | 42,693,255 | ### | ### | ### |
| 2009-Nov-11 Wed | 5.55 | 5.55 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2009-Nov-10 Tue | 5.57 | 5.59 | 5.5 | 5.53 | 33.5 | 33.5 | ### | ||
| 2009-Nov-09 Mon | 5.52 | 5.58 | 5.5 | 5.57 | 7,732,526 | ### | 66.4 | 66.4 | 0.4 |
| 2009-Nov-06 Fri | ### | 5.59 | ### | 5.55 | 23,983,923 | ### | ### | ### | ### |
| 2009-Nov-05 Thu | 4.49 | ### | 4.49 | 5.24 | 99.0 | 99.0 | 0.4 | ||
| 2009-Nov-04 Wed | 4.42 | 4.49 | ### | ### | 2,450,674 | ### | 32.8 | 32.8 | 0.0 |
| 2009-Nov-03 Tue | 4.42 | 4.46 | ### | 4.41 | ### | ### | ### | ||
| 2009-Nov-02 Mon | 4.43 | 4.45 | ### | 4.41 | 4,538,859 | ### | 28.7 | 28.7 | ### |
| 2009-Oct-30 Fri | 4.48 | ### | 4.43 | 4.56 | 77.1 | 77.1 | 0.3 | ||
| 2009-Oct-29 Thu | 4.43 | 4.49 | 4.41 | 4.44 | 83.4 | 83.4 | 0.3 | ||
| 2009-Oct-28 Wed | 4.4 | 4.44 | ### | ### | 4,186,876 | ### | 47.6 | 47.6 | 0.0 |
| 2009-Oct-27 Tue | ### | ### | 4.24 | ### | 4,678,986 | 9,919,450 | 45.8 | 45.8 | 0.0 |
Basic Bottom of Page