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

Currently Sat 24-Apr-20 11:42:30 PM AEST

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

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

(TOL) TOLL HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL 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 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

2400 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### ### ### ### 0 0.0
2015-May-27 Wed ### ### ### ### 0 0.0
2015-May-26 Tue ### ### ### ### 0 0.0
2015-May-25 Mon ### ### ### ### 0 0.0
2015-May-22 Fri ### ### ### ### 0 0.0
2015-May-21 Thu ### ### ### ### 0 0.0
2015-May-20 Wed ### ### ### ### 0 0.0
2015-May-19 Tue ### ### ### ### 0 0.0
2015-May-18 Mon ### ### ### ### 0 0.0
2015-May-15 Fri ### ### ### ### 0 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed 9 ### 9 ### 69.1 69.1 0.0
2015-May-12 Tue 9 ### 9 9 67.6 67.6 0.6
2015-May-11 Mon 9 ### ### ### 4,768,151 0 ### ### 0.0
2015-May-08 Fri ### ### ### 9 ### ### 0.6
2015-May-07 Thu ### 9 ### 9 3,630,588 16,337,646 ### ### 0.6
2015-May-06 Wed 9 9 ### ### ### ### 0.0
2015-May-05 Tue ### 9 ### 9 76.3 76.3 0.6
2015-May-04 Mon ### ### ### ### 3,304,753 0 66.8 66.8 0.0
2015-May-01 Fri ### ### ### ### 1,652,520 0 63.6 63.6 0.0
2015-Apr-30 Thu ### ### ### ### 3,422,124 0 ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### 9 ### ### 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 2,345,627 0 64.0 64.0 0.0
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 1,924,540 0 ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 1,754,287 0 ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 1,353,384 0 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 2,143,046 0 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 1,323,687 0 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 3,595,647 0 ### ### 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 8.87 ### 8.87 ### ### ### 0.0
2015-Mar-31 Tue 8.88 8.88 8.86 8.86 29.4 29.4 0.6
2015-Mar-30 Mon 8.87 8.88 8.86 8.87 2,029,681 18,003,270 ### ### ###
2015-Mar-27 Fri 8.87 8.88 8.86 8.86 2,679,321 23,765,577 ### ### 0.6
2015-Mar-26 Thu 8.88 8.89 8.86 8.86 13,868,149 123,079,822 ### ### 0.6
2015-Mar-25 Wed 8.89 8.89 8.88 8.88 4,267,729 37,918,772 34.4 34.4 0.6
2015-Mar-24 Tue 8.88 8.89 8.88 8.88 2,432,928 ### 67.1 67.1 0.6
2015-Mar-23 Mon 8.89 ### 8.88 8.88 ### ### 0.6
2015-Mar-20 Fri 8.88 ### 8.88 8.89 7,213,923 ### ### ### ###
2015-Mar-19 Thu 8.82 8.83 8.79 8.79 3,851,052 ### 26.7 26.7 0.6
2015-Mar-18 Wed 8.82 8.83 8.82 8.82 ### ### ###
2015-Mar-17 Tue 8.83 8.84 8.82 8.83 ### ### ###
2015-Mar-16 Mon 8.83 8.84 8.82 8.82 2,721,846 ### 35.2 35.2 ###
2015-Mar-13 Fri 8.82 8.83 8.82 8.82 3,538,159 31,224,253 ### ### ###
2015-Mar-12 Thu 8.82 8.84 8.82 8.82 1,822,645 16,093,955 64.4 64.4 ###
2015-Mar-11 Wed 8.82 8.84 8.82 8.82 6,038,276 53,317,977 ### ### ###
2015-Mar-10 Tue 8.82 8.83 8.82 8.83 5,774,146 ### ### ### ###
2015-Mar-09 Mon 8.83 8.84 8.82 8.83 18,697,823 165,101,777 77.9 77.9 ###
2015-Mar-06 Fri 8.82 8.84 8.82 8.83 73.0 73.0 ###
2015-Mar-05 Thu 8.82 8.84 8.82 8.82 5,171,624 ### ### ### ###
2015-Mar-04 Wed 8.82 8.83 8.81 8.82 8,633,259 76,145,344 ### ### ###
2015-Mar-03 Tue 8.82 8.83 8.81 8.81 9,075,941 ### 41.9 41.9 ###
2015-Mar-02 Mon 8.81 8.83 8.81 8.81 11,269,840 99,399,988 69.4 69.4 ###
2015-Feb-27 Fri ### ### ### ### 28.7 28.7 0.0
2015-Feb-26 Thu ### ### ### ### 7,439,354 0 ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 3,065,546 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri ### ### ### ### 78.7 78.7 0.0
2015-Feb-19 Thu ### ### ### ### 31,974,682 0 ### ### 0.0
2015-Feb-18 Wed ### ### ### ### ### ### 0.0
2015-Feb-17 Tue ### ### 6.075 ### 2,620,480 ### ### ### 0.0
2015-Feb-16 Mon ### 6.21 ### 6.2 78.4 78.4 0.4
2015-Feb-13 Fri ### ### ### ### ### ### 0.0
2015-Feb-12 Thu ### ### ### ### 3,591,428 0 27.0 27.0 0.0
2015-Feb-11 Wed ### ### ### ### 2,369,356 0 26.2 26.2 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### ### ### ### 2,744,371 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### ### ### 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### 6.2 ### ### ### ### 0.0
2015-Feb-03 Tue 6.22 6.25 ### ### 15.1 15.1 0.0
2015-Feb-02 Mon 6.23 ### 6.2 6.24 70.5 70.5 0.4
2015-Jan-30 Fri ### 6.23 ### ### 3,458,075 ### 71.0 71.0 0.0
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 2,693,241 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 3,269,180 0 27.8 27.8 0.0
2015-Jan-22 Thu ### ### ### ### 3,026,958 0 ### ### 0.0
2015-Jan-21 Wed ### ### ### ### 69.4 69.4 0.0
2015-Jan-20 Tue 5.89 ### 5.86 ### 1,503,323 ### ### ### 0.0
2015-Jan-19 Mon 5.88 ### 5.87 ### 1,209,776 ### ### ### 0.0
2015-Jan-16 Fri 6 ### 5.85 5.87 ### ### ###
2015-Jan-15 Thu ### ### ### ### 20.7 20.7 0.0
2015-Jan-14 Wed ### ### ### ### 37.7 37.7 0.0
2015-Jan-13 Tue ### ### ### ### 3,147,228 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 1,600,349 0 76.9 76.9 0.0
2015-Jan-09 Fri 6 ### ### ### 3,540,952 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### ### ### 0.0
2015-Jan-07 Wed ### ### 5.84 5.89 1,938,275 ### ### ### ###
2015-Jan-06 Tue 5.85 ### 5.85 ### 2,092,285 ### ### ### 0.0
2015-Jan-05 Mon 5.87 5.975 5.87 ### 1,812,083 ### 80.5 80.5 0.0
2015-Jan-02 Fri ### ### 5.85 ### ### ### 0.0
2014-Dec-31 Wed ### ### 5.845 5.89 588,956 1,721,223 19.3 19.3 ###
2014-Dec-30 Tue ### ### 5.82 5.85 20.4 20.4 0.4
2014-Dec-29 Mon ### ### 5.83 ### 64.9 64.9 0.0
2014-Dec-24 Wed 5.77 5.89 5.77 5.87 ### ### ###
2014-Dec-23 Tue 5.88 ### 5.81 5.81 3,120,576 9,065,273 ### ### ###
2014-Dec-22 Mon ### ### 5.86 ### ### ### 0.0
2014-Dec-19 Fri 5.84 ### 5.81 ### 4,148,973 ### 82.6 82.6 0.0
2014-Dec-18 Thu ### 5.85 ### 5.74 3,008,189 8,798,952 73.6 73.6 0.4
2014-Dec-17 Wed ### ### ### ### 75.5 75.5 0.0
2014-Dec-16 Tue ### ### 5.57 ### 2,016,386 ### 23.2 23.2 0.0
2014-Dec-15 Mon ### 5.71 5.58 5.71 1,902,085 ### ### ### 0.4
2014-Dec-12 Fri ### 5.72 ### ### 2,707,885 7,744,551 31.2 31.2 0.0
2014-Dec-11 Thu 5.57 ### 5.55 5.59 4,823,775 13,385,975 73.5 73.5 ###
2014-Dec-10 Wed 5.71 5.74 5.58 ### 27.8 27.8 0.0
2014-Dec-09 Tue 5.86 ### 5.75 5.75 3,598,657 ### ### ### ###
2014-Dec-08 Mon ### ### 5.88 5.88 ### ### 0.4
2014-Dec-05 Fri ### ### 5.855 5.87 28.4 28.4 ###
2014-Dec-04 Thu 5.82 ### 5.79 ### ### ### 0.0
2014-Dec-03 Wed 5.74 5.86 5.74 5.82 78.2 78.2 0.4
2014-Dec-02 Tue 5.7 5.79 ### 5.77 ### ### 0.4
2014-Dec-01 Mon ### ### 5.57 ### 3,793,229 10,564,142 ### ### 0.0
2014-Nov-28 Fri 5.56 ### 5.55 ### 3,838,826 10,652,742 84.9 84.9 0.0
2014-Nov-27 Thu ### ### 5.52 5.54 2,148,070 5,928,673 20.6 20.6 0.4
2014-Nov-26 Wed 5.5 ### 5.49 5.56 ### ### 0.4
2014-Nov-25 Tue ### 5.49 ### 5.49 90.7 90.7 0.4
2014-Nov-24 Mon ### 5.48 ### 5.43 1,585,454 4,344,143 ### ### 0.4
2014-Nov-21 Fri 5.4 5.42 ### ### 25.7 25.7 0.0
2014-Nov-20 Thu 5.42 5.44 ### ### 1,846,886 5,023,529 ### ### 0.0
2014-Nov-19 Wed 5.55 5.55 5.43 5.45 2,148,674 11,796,220 20.5 20.5 ###
2014-Nov-18 Tue 5.5 5.55 5.48 5.5 76.7 76.7 0.4
2014-Nov-17 Mon 5.53 5.55 5.42 5.44 1,669,789 ### 21.6 21.6 0.4
2014-Nov-14 Fri 5.55 5.56 5.5 5.52 2,547,887 ### 26.3 26.3 0.4
2014-Nov-13 Thu 5.58 5.58 5.53 5.54 ### ### 0.4
2014-Nov-12 Wed ### ### 5.52 5.56 ### ### 0.4
2014-Nov-11 Tue 5.58 ### 5.55 ### 79.9 79.9 0.0
2014-Nov-10 Mon 5.54 5.57 5.51 5.57 1,306,452 7,237,744 76.7 76.7 0.4
2014-Nov-07 Fri 5.56 5.56 5.52 5.55 ### ### ###
2014-Nov-06 Thu 5.56 5.56 5.5 5.53 ### ### ###
2014-Nov-05 Wed 5.55 5.55 5.49 5.55 1,473,821 ### 74.6 74.6 ###
2014-Nov-04 Tue 5.5 5.55 5.47 5.53 2,285,243 12,591,688 ### ### ###
2014-Nov-03 Mon ### ### 5.51 5.52 2,796,755 ### ### ### 0.4
2014-Oct-31 Fri ### ### 5.59 ### 2,390,777 6,682,221 67.6 67.6 0.0
2014-Oct-30 Thu ### 5.675 5.59 ### 1,297,848 7,310,128 28.9 28.9 0.0
2014-Oct-29 Wed ### ### 5.59 ### 73.8 73.8 0.0
2014-Oct-28 Tue 5.55 ### 5.51 5.58 78.7 78.7 0.4
2014-Oct-27 Mon 5.59 ### ### 5.56 ### ### 0.4
2014-Oct-24 Fri 5.5 5.59 5.46 5.54 ### ### 0.4
2014-Oct-23 Thu 5.81 ### 5.47 5.47 8,440,748 23,085,445 ### ### ###
2014-Oct-22 Wed 5.84 ### 5.82 5.89 ### ### ###
2014-Oct-21 Tue 5.72 5.8 ### 5.78 2,524,056 ### ### ### 0.4
2014-Oct-20 Mon 5.72 5.77 ### 5.72 ### ### 0.4
2014-Oct-17 Fri 5.7 5.745 ### ### 4,076,055 ### ### ### 0.0
2014-Oct-16 Thu 5.55 ### 5.5 ### 88.4 88.4 0.0
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue 5.5 5.625 5.5 ### ### ### 0.0
2014-Oct-13 Mon 5.53 ### 5.52 5.57 79.8 79.8 0.4
2014-Oct-10 Fri 5.45 ### 5.45 ### ### ### 0.0
2014-Oct-09 Thu ### 5.73 ### ### 1,782,358 5,106,455 74.8 74.8 0.0
2014-Oct-08 Wed 5.55 ### 5.525 ### 1,700,782 ### 81.5 81.5 0.0
2014-Oct-07 Tue ### ### 5.555 ### 2,198,672 ### 34.5 34.5 0.0
2014-Oct-06 Mon ### 5.7 ### ### 79.5 79.5 0.0
2014-Oct-03 Fri ### 5.725 ### 5.72 81.1 81.1 0.4
2014-Oct-02 Thu ### 5.71 5.575 ### 2,063,043 11,640,720 ### ### 0.0
2014-Oct-01 Wed 5.57 5.7 5.57 5.7 1,768,576 9,965,925 87.1 87.1 0.4
2014-Sep-30 Tue ### ### ### ### 69.2 69.2 0.0
2014-Sep-29 Mon ### 5.7 5.59 ### 1,713,844 9,674,649 ### ### 0.0
2014-Sep-26 Fri ### 5.71 5.57 5.7 2,021,484 ### 86.0 86.0 0.4
2014-Sep-25 Thu 5.71 5.72 ### 5.7 35.0 35.0 0.4
2014-Sep-24 Wed ### ### 5.675 5.72 80.1 80.1 0.4
2014-Sep-23 Tue 5.74 5.79 ### 5.78 3,055,820 ### 73.1 73.1 0.4
2014-Sep-22 Mon ### 5.73 ### 5.7 2,292,876 6,569,089 88.1 88.1 0.4
2014-Sep-19 Fri ### 5.71 ### ### 1,340,686 3,827,658 71.3 71.3 0.0
2014-Sep-18 Thu 5.7 5.72 ### 5.71 3,282,323 9,387,443 75.7 75.7 0.4
2014-Sep-17 Wed 5.78 5.81 5.7 5.7 3,071,270 17,675,158 ### ### 0.4
2014-Sep-16 Tue 5.81 5.83 5.76 5.79 35.9 35.9 ###
2014-Sep-15 Mon ### ### 5.83 5.84 2,267,789 ### ### ### 0.4
2014-Sep-12 Fri ### 6 ### ### 2,218,973 ### 72.6 72.6 0.0
2014-Sep-11 Thu 5.86 ### 5.84 ### 3,846,471 ### 85.3 85.3 0.0
2014-Sep-10 Wed 5.76 5.85 5.74 5.85 2,333,144 ### ### ### 0.4
2014-Sep-09 Tue 5.83 5.85 5.78 5.84 1,384,421 ### 67.5 67.5 0.4
2014-Sep-08 Mon 5.8 5.85 5.78 5.83 ### ### ###
2014-Sep-05 Fri 5.81 5.85 5.73 5.75 1,379,272 7,985,984 25.6 25.6 ###
2014-Sep-04 Thu 5.76 5.82 5.76 5.81 1,601,153 9,270,675 ### ### ###
2014-Sep-03 Wed 5.71 5.79 5.71 5.76 80.0 80.0 ###
2014-Sep-02 Tue 5.74 5.79 5.675 5.78 ### ### 0.4
2014-Sep-01 Mon 5.83 5.85 5.72 5.77 6,218,277 ### ### ### 0.4
2014-Aug-29 Fri 5.78 ### 5.72 ### 10,846,572 ### ### ### 0.0
2014-Aug-28 Thu 5.82 5.84 5.75 5.75 3,223,473 18,680,026 ### ### ###
2014-Aug-27 Wed 5.79 5.83 5.76 5.81 2,705,887 ### ### ### ###
2014-Aug-26 Tue 5.75 5.8 5.72 5.79 ### ### ###
2014-Aug-25 Mon ### 5.73 ### 5.71 2,036,788 ### ### ### 0.4
2014-Aug-22 Fri ### 5.725 ### ### 2,133,677 6,107,650 ### ### 0.0
2014-Aug-21 Thu 5.74 5.74 ### ### ### ### 0.0
2014-Aug-20 Wed 5.73 5.73 5.59 ### 24.6 24.6 0.0
2014-Aug-19 Tue 5.57 5.76 5.56 ### 6,614,841 ### 83.8 83.8 0.0
2014-Aug-18 Mon ### 5.42 ### 5.4 77.4 77.4 0.4
2014-Aug-15 Fri ### 5.4 5.345 ### 1,504,354 8,082,141 ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 2,772,875 0 ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 1,711,687 0 24.6 24.6 0.0
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### 5.29 ### 74.0 74.0 0.0
2014-Aug-08 Fri ### ### 5.21 ### ### ### 0.0
2014-Aug-07 Thu ### ### 5.27 ### 2,044,851 5,388,182 ### ### 0.0
2014-Aug-06 Wed ### ### 5.27 5.29 1,413,023 ### 32.4 32.4 0.4
2014-Aug-05 Tue ### ### 5.27 ### 39.4 39.4 0.0
2014-Aug-04 Mon ### ### ### ### 75.2 75.2 0.0
2014-Aug-01 Fri 5.41 5.41 ### ### 23.2 23.2 0.0
2014-Jul-31 Thu 5.42 5.47 5.42 5.46 2,713,085 14,772,747 ### ### ###
2014-Jul-30 Wed ### 5.42 5.27 5.42 ### ### 0.4
2014-Jul-29 Tue ### ### 5.28 ### 69.6 69.6 0.0
2014-Jul-28 Mon ### ### ### ### 2,981,076 0 ### ### 0.0
2014-Jul-25 Fri 5.4 5.41 ### ### ### ### 0.0
2014-Jul-24 Thu 5.4 5.42 ### ### 2,312,948 6,268,089 ### ### 0.0
2014-Jul-23 Wed 5.41 5.43 ### 5.41 2,748,487 7,462,142 ### ### ###
2014-Jul-22 Tue 5.4 5.42 ### 5.42 2,123,279 5,754,086 73.6 73.6 0.4
2014-Jul-21 Mon ### 5.44 ### 5.44 83.8 83.8 0.4
2014-Jul-18 Fri 5.23 ### 5.21 ### ### ### 0.0
2014-Jul-17 Thu 5.29 ### 5.24 5.25 25.8 25.8 0.4
2014-Jul-16 Wed 5.25 5.28 5.2 5.22 1,644,485 ### 25.1 25.1 0.4
2014-Jul-15 Tue ### ### 5.24 5.29 1,277,128 3,346,075 36.0 36.0 0.4
2014-Jul-14 Mon 5.28 ### 5.25 5.29 1,050,126 2,756,580 74.3 74.3 0.4
2014-Jul-11 Fri 5.21 ### 5.21 5.24 ### ### 0.4
2014-Jul-10 Thu 5.22 5.26 5.21 5.26 1,149,348 ### ### ### 0.4
2014-Jul-09 Wed 5.26 5.27 ### 5.23 31.7 31.7 ###
2014-Jul-08 Tue ### ### 5.27 5.28 1,130,776 ### ### ### 0.4
2014-Jul-07 Mon ### ### 5.27 ### 1,350,083 ### 32.7 32.7 0.0
2014-Jul-04 Fri 5.28 ### 5.26 ### 2,723,779 ### 78.3 78.3 0.0
2014-Jul-03 Thu ### 5.29 ### 5.27 2,155,081 5,700,189 79.1 79.1 ###
2014-Jul-02 Wed ### 5.22 ### 5.22 ### ### 0.4
2014-Jul-01 Tue ### ### ### ### 1,484,157 0 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 29.0 29.0 0.0
2014-Jun-27 Fri 5.2 5.22 ### ### 30.4 30.4 0.0
2014-Jun-26 Thu ### 5.2 ### 5.2 2,991,481 7,777,850 ### ### ###
2014-Jun-25 Wed ### ### ### ### 3,176,172 0 80.5 80.5 0.0
2014-Jun-24 Tue ### ### ### ### 3,192,381 0 ### ### 0.0
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 2,754,174 0 19.6 19.6 0.0
2014-Jun-19 Thu ### ### ### ### 2,799,982 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 79.9 79.9 0.0
2014-Jun-17 Tue ### ### ### ### 72.2 72.2 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 2,514,540 0 21.7 21.7 0.0
2014-Jun-12 Thu 5.26 ### 5.21 5.22 ### ### 0.4
2014-Jun-11 Wed ### ### ### 5.28 ### ### 0.4
2014-Jun-10 Tue ### 5.43 ### ### 1,497,948 4,066,928 78.2 78.2 0.0
2014-Jun-06 Fri ### ### 5.28 ### 69.1 69.1 0.0
2014-Jun-05 Thu 5.29 ### 5.26 ### 79.0 79.0 0.0
2014-Jun-04 Wed ### ### 5.25 5.27 1,619,387 ### ### ### ###
2014-Jun-03 Tue 5.4 5.43 5.29 5.29 19.5 19.5 0.4
2014-Jun-02 Mon 5.43 5.46 5.4 5.43 70.7 70.7 0.4
2014-May-30 Fri 5.52 5.52 5.42 5.42 4,613,879 ### ### ### 0.4
2014-May-29 Thu ### 5.53 ### 5.53 4,631,679 ### 92.1 92.1 ###
2014-May-28 Wed 5.29 ### 5.27 5.27 1,152,051 3,035,654 25.3 25.3 ###
2014-May-27 Tue ### ### 5.27 5.29 932,384 ### ### ### 0.4
2014-May-26 Mon 5.29 ### 5.21 ### 1,669,151 ### ### ### 0.0
2014-May-23 Fri 5.24 5.285 5.23 5.28 1,950,479 10,254,643 79.0 79.0 0.4
2014-May-22 Thu ### 5.29 ### 5.24 78.1 78.1 0.4
2014-May-21 Wed 5.2 5.22 ### 5.2 2,253,186 ### ### ### ###
2014-May-20 Tue 5.27 5.28 5.21 5.25 ### ### 0.4
2014-May-19 Mon ### ### 5.27 5.28 ### ### 0.4
2014-May-16 Fri 5.4 5.44 ### 5.4 1,036,327 ### ### ### 0.4
2014-May-15 Thu 5.41 5.44 ### 5.44 ### ### 0.4
2014-May-14 Wed 5.42 5.46 5.4 5.45 ### ### ###
2014-May-13 Tue 5.47 5.48 ### 5.42 1,299,927 ### 22.8 22.8 0.4
2014-May-12 Mon 5.4 5.45 ### 5.42 966,059 ### 80.8 80.8 0.4
2014-May-09 Fri ### 5.41 ### 5.4 74.7 74.7 0.4
2014-May-08 Thu ### 5.44 ### 5.42 1,813,071 4,931,553 81.2 81.2 0.4
2014-May-07 Wed 5.26 ### 5.26 ### 86.9 86.9 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon ### ### 5.27 ### 1,476,045 3,889,378 78.4 78.4 0.0
2014-May-02 Fri 5.24 ### 5.24 5.28 80.2 80.2 0.4
2014-May-01 Thu ### ### 5.25 5.28 1,809,888 4,750,956 40.7 40.7 0.4
2014-Apr-30 Wed ### ### 5.24 5.29 1,935,825 ### 29.9 29.9 0.4
2014-Apr-29 Tue ### ### 5.24 5.25 ### ### 0.4
2014-Apr-28 Mon ### ### 5.27 ### 28.5 28.5 0.0
2014-Apr-24 Thu 5.29 ### 5.27 ### 2,672,553 7,042,177 77.5 77.5 0.0
2014-Apr-23 Wed 5.26 5.28 5.23 5.24 1,548,949 8,139,726 ### ### 0.4
2014-Apr-22 Tue 5.22 5.27 5.21 5.26 986,776 ### ### ### 0.4
2014-Apr-17 Thu 5.26 5.29 ### 5.25 ### ### 0.4
2014-Apr-16 Wed ### 5.25 ### 5.22 1,693,426 4,445,243 80.5 80.5 0.4
2014-Apr-15 Tue ### 5.175 ### ### 83.7 83.7 0.0
2014-Apr-14 Mon ### ### ### ### 2,568,755 0 27.5 27.5 0.0
2014-Apr-11 Fri ### ### ### ### 1,964,152 0 33.5 33.5 0.0
2014-Apr-10 Thu 5.25 5.27 5.2 5.23 ### ### ###
2014-Apr-09 Wed ### 5.25 ### 5.23 77.2 77.2 ###
2014-Apr-08 Tue ### 5.185 ### ### 1,227,155 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 3,897,422 0 24.2 24.2 0.0
2014-Apr-03 Thu 5.2 5.22 ### 5.21 2,224,380 ### 75.7 75.7 0.4
2014-Apr-02 Wed ### 5.21 ### 5.2 1,594,870 ### ### ### ###
2014-Apr-01 Tue 5.2 5.2 ### ### 2,409,729 ### 28.9 28.9 0.0
2014-Mar-31 Mon ### 5.24 ### 5.2 2,962,757 7,762,423 82.6 82.6 ###
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 31.3 31.3 0.0
2014-Mar-26 Wed ### 5.2 ### ### 2,753,977 7,160,340 27.3 27.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### 5.21 ### ### 68.7 68.7 0.0
2014-Mar-21 Fri ### 5.23 ### 5.23 78.4 78.4 ###
2014-Mar-20 Thu 5.2 5.25 ### ### 3,368,944 8,843,478 ### ### 0.0
2014-Mar-19 Wed ### 5.27 ### 5.25 3,524,325 ### 84.1 84.1 0.4
2014-Mar-18 Tue 5.23 5.25 ### ### 2,214,285 ### 25.5 25.5 0.0
2014-Mar-17 Mon ### 5.23 ### 5.21 2,548,020 6,663,072 ### ### 0.4
2014-Mar-14 Fri ### 5.2 ### ### 1,994,245 ### 31.4 31.4 0.0
2014-Mar-13 Thu 5.27 ### 5.22 5.25 ### ### 0.4
2014-Mar-12 Wed 5.29 ### 5.22 5.26 3,046,584 7,951,584 30.8 30.8 0.4
2014-Mar-11 Tue 5.42 ### ### ### ### ### 0.0
2014-Mar-10 Mon ### 5.47 ### 5.4 2,254,828 6,166,954 76.2 76.2 0.4
2014-Mar-07 Fri ### 5.43 ### 5.4 ### ### 0.4
2014-Mar-06 Thu 5.29 5.42 5.27 ### 5,041,250 26,945,481 ### ### 0.0
2014-Mar-05 Wed ### 5.385 5.25 ### 22.7 22.7 0.0
2014-Mar-04 Tue ### ### 5.24 5.26 3,163,872 8,289,344 17.2 17.2 0.4
2014-Mar-03 Mon ### ### 5.26 ### 2,087,874 ### ### ### 0.0
2014-Feb-28 Fri 5.42 5.42 ### ### 3,078,187 8,341,886 19.3 19.3 0.0
2014-Feb-27 Thu 5.47 5.48 ### 5.41 2,834,740 7,767,187 ### ### ###
2014-Feb-26 Wed ### ### ### ### 2,714,926 0 ### ### 0.0
2014-Feb-25 Tue 5.58 ### ### ### 4,241,677 0 78.6 78.6 0.0
2014-Feb-24 Mon 5.47 5.55 5.44 5.53 4,252,527 ### ### ### ###
2014-Feb-21 Fri 5.47 5.47 5.385 5.45 3,638,653 19,748,789 ### ### ###
2014-Feb-20 Thu ### 5.46 ### 5.42 ### ### 0.4
2014-Feb-19 Wed 5.5 5.55 ### ### ### ### 0.0
2014-Feb-18 Tue 5.72 5.73 5.585 ### 2,220,651 ### 22.0 22.0 0.0
2014-Feb-17 Mon ### 5.72 ### 5.72 ### ### 0.4
2014-Feb-14 Fri ### ### ### ### 2,571,873 0 72.8 72.8 0.0
2014-Feb-13 Thu ### ### ### ### 1,189,323 0 ### ### 0.0
2014-Feb-12 Wed 5.59 ### 5.5 ### ### ### 0.0
2014-Feb-11 Tue 5.53 5.58 ### 5.53 67.9 67.9 ###
2014-Feb-10 Mon 5.48 5.55 5.48 5.55 ### ### ###
2014-Feb-07 Fri 5.45 5.54 5.385 5.45 2,502,545 13,670,152 63.1 63.1 ###
2014-Feb-06 Thu ### 5.49 ### 5.43 2,476,551 ### 82.7 82.7 0.4
2014-Feb-05 Wed 5.5 5.55 ### ### 14.0 14.0 0.0
2014-Feb-04 Tue 5.5 5.55 5.44 5.47 ### ### ###
2014-Feb-03 Mon 5.56 ### ### ### 1,539,477 0 ### ### 0.0
2014-Jan-31 Fri ### 5.7 5.56 5.59 ### ### ###
2014-Jan-30 Thu ### ### 5.51 5.55 ### ### ###
2014-Jan-29 Wed ### 5.72 ### 5.72 ### ### 0.4
2014-Jan-28 Tue 5.52 ### 5.46 ### ### ### 0.0
2014-Jan-24 Fri ### ### 5.485 5.51 3,483,129 9,552,481 ### ### ###
2014-Jan-23 Thu 5.79 5.83 5.675 5.72 27.1 27.1 0.4
2014-Jan-22 Wed 5.8 5.83 5.73 5.82 1,268,346 ### ### ### 0.4
2014-Jan-21 Tue 5.76 5.875 5.74 5.87 1,324,380 ### 82.0 82.0 ###
2014-Jan-20 Mon 5.75 5.79 5.72 5.77 721,286 ### 76.2 76.2 0.4
2014-Jan-17 Fri 5.85 5.855 5.78 5.8 1,633,320 ### ### ### 0.4
2014-Jan-16 Thu 5.77 ### 5.76 5.87 80.2 80.2 ###
2014-Jan-15 Wed 5.7 5.77 5.7 5.75 1,402,859 ### ### ### ###
2014-Jan-14 Tue 5.71 5.75 ### ### 2,027,381 5,828,720 ### ### 0.0
2014-Jan-13 Mon ### 5.82 ### 5.73 1,067,224 3,105,621 77.5 77.5 ###
2014-Jan-10 Fri 5.75 5.83 5.71 5.75 1,049,277 6,054,328 71.9 71.9 ###
2014-Jan-09 Thu 5.71 ### ### 5.79 1,496,524 0 ### ### ###
2014-Jan-08 Wed 5.73 5.73 ### ### ### ### 0.0
2014-Jan-07 Tue ### 5.74 ### ### ### ### 0.0
2014-Jan-06 Mon 5.71 5.75 ### ### 33.5 33.5 0.0
2014-Jan-03 Fri 5.73 5.73 ### ### 978,255 ### 23.6 23.6 0.0
2014-Jan-02 Thu 5.71 5.75 ### 5.71 ### ### 0.4
2013-Dec-31 Tue ### 5.75 ### ### 1,249,845 ### 74.4 74.4 0.0
2013-Dec-30 Mon ### 5.74 ### 5.7 707,150 2,029,520 ### ### 0.4
2013-Dec-27 Fri 5.7 5.73 ### ### 827,486 2,370,747 21.9 21.9 0.0
2013-Dec-24 Tue ### ### ### ### 75.7 75.7 0.0
2013-Dec-23 Mon 5.55 ### ### 5.57 1,565,251 0 ### ### 0.4
2013-Dec-20 Fri 5.55 ### 5.52 5.52 ### ### 0.4
2013-Dec-19 Thu 5.42 ### ### 5.525 2,658,754 0 ### ### 0.4
2013-Dec-18 Wed 5.51 5.54 ### 5.4 ### ### 0.4
2013-Dec-17 Tue 5.49 5.57 5.42 5.55 86.2 86.2 ###
2013-Dec-16 Mon ### 5.49 ### 5.47 1,396,085 3,832,253 84.6 84.6 ###
2013-Dec-13 Fri ### 5.45 ### ### 2,151,374 ### ### ### 0.0
2013-Dec-12 Thu 5.44 5.48 5.26 ### ### ### 0.0
2013-Dec-11 Wed 5.54 ### 5.44 5.46 20.0 20.0 ###
2013-Dec-10 Tue ### ### 5.56 5.59 2,485,572 ### ### ### ###
2013-Dec-09 Mon 5.55 ### 5.52 5.54 1,645,955 ### ### ### 0.4
2013-Dec-06 Fri 5.59 ### 5.52 5.55 22.3 22.3 ###
2013-Dec-05 Thu ### 5.71 ### ### 2,909,975 8,307,978 ### ### 0.0
2013-Dec-04 Wed ### ### ### 5.7 75.9 75.9 0.4
2013-Dec-03 Tue 5.7 5.78 ### 5.72 1,504,348 ### 78.7 78.7 0.4
2013-Dec-02 Mon 5.7 5.81 5.675 5.74 84.8 84.8 0.4
2013-Nov-29 Fri 5.79 5.85 5.71 5.72 20.9 20.9 0.4
2013-Nov-28 Thu 5.79 5.82 5.73 5.79 75.5 75.5 ###
2013-Nov-27 Wed 5.88 5.89 5.83 5.84 32.6 32.6 0.4
2013-Nov-26 Tue ### ### 5.88 5.88 ### ### 0.4
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri 5.8 ### 5.8 5.85 1,823,122 5,287,053 76.8 76.8 0.4
2013-Nov-21 Thu ### 5.76 ### ### ### ### 0.0
2013-Nov-20 Wed 5.77 5.85 5.72 5.74 1,286,673 ### 33.7 33.7 0.4
2013-Nov-19 Tue ### ### 5.81 5.83 27.1 27.1 ###
2013-Nov-18 Mon 5.88 ### 5.75 ### ### ### 0.0
2013-Nov-15 Fri 5.74 5.89 5.7 5.88 2,849,426 16,512,423 83.4 83.4 0.4
2013-Nov-14 Thu 5.72 5.76 ### 5.76 74.8 74.8 ###
2013-Nov-13 Wed ### ### ### 5.71 2,780,525 0 86.9 86.9 0.4
2013-Nov-12 Tue ### ### 5.59 ### 1,815,585 ### ### ### 0.0
2013-Nov-11 Mon ### ### 5.56 5.59 1,842,872 5,123,184 ### ### ###
2013-Nov-08 Fri 5.72 5.73 ### ### 1,218,046 ### ### ### 0.0
2013-Nov-07 Thu 5.73 5.73 ### 5.73 1,419,145 4,065,850 ### ### ###
2013-Nov-06 Wed 5.7 5.75 ### 5.73 ### ### ###
2013-Nov-05 Tue 5.71 5.74 5.675 5.71 68.8 68.8 0.4
2013-Nov-04 Mon ### 5.78 ### 5.7 1,801,522 ### ### ### 0.4
2013-Nov-01 Fri 5.75 5.77 ### ### 18.1 18.1 0.0
2013-Oct-31 Thu 5.74 5.8 ### 5.77 1,849,721 ### 74.5 74.5 0.4
2013-Oct-30 Wed 5.78 5.82 5.72 5.77 ### ### 0.4
2013-Oct-29 Tue ### 5.76 ### 5.75 2,634,640 ### 85.5 85.5 ###
2013-Oct-28 Mon 5.81 ### 5.71 5.72 ### ### 0.4
2013-Oct-25 Fri ### 6 5.755 5.8 13.8 13.8 0.4
2013-Oct-24 Thu 5.77 ### 5.74 ### 3,829,478 ### 85.0 85.0 0.0
2013-Oct-23 Wed 5.75 5.78 5.71 5.74 ### ### 0.4
2013-Oct-22 Tue 5.76 5.76 ### 5.75 1,890,647 ### ### ### ###
2013-Oct-21 Mon 5.74 5.79 5.7 5.72 27.3 27.3 0.4
2013-Oct-18 Fri 5.73 5.8 5.655 5.73 1,403,986 8,041,329 65.1 65.1 ###
2013-Oct-17 Thu 5.79 5.84 ### 5.7 2,399,059 7,005,252 18.0 18.0 0.4
2013-Oct-16 Wed 5.71 5.84 5.71 5.77 1,697,976 ### ### ### 0.4
2013-Oct-15 Tue 5.74 5.79 5.7 5.77 1,977,384 11,360,071 ### ### 0.4
2013-Oct-14 Mon 5.7 5.73 ### 5.7 1,226,075 ### ### ### 0.4
2013-Oct-11 Fri 5.77 5.845 5.74 5.74 1,630,371 9,443,924 21.5 21.5 0.4
2013-Oct-10 Thu 5.51 5.7 5.5 ### 3,104,650 17,386,040 91.0 91.0 0.0
2013-Oct-09 Wed 5.51 ### ### 5.57 ### ### 0.4
2013-Oct-08 Tue 5.54 ### 5.51 5.57 ### ### 0.4
2013-Oct-07 Mon 5.56 ### 5.55 5.57 1,199,352 ### ### ### 0.4
2013-Oct-04 Fri 5.58 ### 5.57 5.57 1,219,378 ### ### ### 0.4
2013-Oct-03 Thu ### ### 5.56 5.58 2,410,988 6,702,546 25.3 25.3 0.4
2013-Oct-02 Wed 5.71 5.73 ### ### 22.8 22.8 0.0
2013-Oct-01 Tue 5.83 5.86 5.71 5.71 1,955,147 11,310,525 ### ### 0.4
2013-Sep-30 Mon 5.82 5.83 5.75 5.83 80.8 80.8 ###
2013-Sep-27 Fri ### ### 5.82 5.87 ### ### ###
2013-Sep-26 Thu 5.82 ### 5.76 ### ### ### 0.0
2013-Sep-25 Wed 5.82 5.855 5.75 5.84 ### ### 0.4
2013-Sep-24 Tue ### ### ### 5.79 1,346,670 0 ### ### ###
2013-Sep-23 Mon 5.75 5.78 ### 5.75 73.2 73.2 ###
2013-Sep-20 Fri 5.75 5.8 5.71 5.8 2,118,048 ### 79.5 79.5 0.4
2013-Sep-19 Thu 5.79 ### ### 5.79 3,487,357 0 ### ### ###
2013-Sep-18 Wed ### 5.76 ### 5.71 84.1 84.1 0.4
2013-Sep-17 Tue 5.71 5.79 ### 5.7 2,239,720 6,483,989 34.7 34.7 0.4
2013-Sep-16 Mon 5.73 5.755 ### 5.74 2,843,879 ### 72.9 72.9 0.4
2013-Sep-13 Fri 5.7 5.73 ### 5.7 ### ### 0.4
2013-Sep-12 Thu 5.57 5.75 5.57 5.72 3,419,875 ### 88.7 88.7 0.4
2013-Sep-11 Wed 5.47 ### 5.47 5.57 ### ### 0.4
2013-Sep-10 Tue 5.49 5.54 5.45 5.45 26.2 26.2 ###
2013-Sep-09 Mon 5.48 ### 5.43 5.46 ### ### ###
2013-Sep-06 Fri 5.45 5.49 5.385 5.48 ### ### ###
2013-Sep-05 Thu ### 5.48 ### 5.48 3,289,579 9,013,446 ### ### ###
2013-Sep-04 Wed ### ### 5.55 5.59 ### ### ###
2013-Sep-03 Tue 5.55 ### 5.53 ### 76.9 76.9 0.0
2013-Sep-02 Mon 5.46 ### 5.455 5.59 3,431,541 9,359,528 ### ### ###
2013-Aug-30 Fri ### 5.48 ### 5.46 82.9 82.9 ###
2013-Aug-29 Thu 5.45 5.46 ### ### 24.1 24.1 0.0
2013-Aug-28 Wed 5.42 5.49 5.42 5.44 3,558,225 ### ### ### 0.4
2013-Aug-27 Tue 5.5 ### 5.49 5.57 2,824,728 7,753,878 ### ### 0.4
2013-Aug-26 Mon 5.55 5.55 5.5 5.52 30.8 30.8 0.4
2013-Aug-23 Fri 5.47 5.54 5.45 5.49 3,278,750 ### 66.7 66.7 0.4
2013-Aug-22 Thu 5.22 5.48 5.2 ### 5,372,325 ### ### ### 0.0
2013-Aug-21 Wed 5.29 ### 5.21 5.29 2,819,670 7,345,240 ### ### 0.4
2013-Aug-20 Tue 5.2 ### ### 5.28 ### ### 0.4
2013-Aug-19 Mon 5.2 5.23 ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-15 Thu ### 5.25 5.175 5.22 7,233,886 ### ### ### 0.4
2013-Aug-14 Wed 5.23 5.29 ### 5.26 77.5 77.5 0.4
2013-Aug-13 Tue 5.23 ### 5.22 5.26 2,427,028 6,334,543 ### ### 0.4
2013-Aug-12 Mon ### 5.275 ### 5.26 2,782,324 7,338,379 81.3 81.3 0.4
2013-Aug-09 Fri ### 5.24 ### ### 1,870,584 ### 71.4 71.4 0.0
2013-Aug-08 Thu 5.27 ### ### 5.22 ### ### 0.4
2013-Aug-07 Wed ### ### ### 5.2 ### ### ###
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 1,120,379 0 23.0 23.0 0.0
2013-Aug-02 Fri ### 5.42 ### ### 2,049,477 5,554,082 ### ### 0.0
2013-Aug-01 Thu ### 5.42 ### ### 26.5 26.5 0.0
2013-Jul-31 Wed ### ### ### ### 2,445,084 0 ### ### 0.0
2013-Jul-30 Tue 5.23 ### 5.23 ### 2,869,049 ### ### ### 0.0
2013-Jul-29 Mon ### ### 5.21 5.21 16.9 16.9 0.4
2013-Jul-26 Fri ### ### 5.26 5.29 1,912,323 ### 30.6 30.6 0.4
2013-Jul-25 Thu ### ### 5.24 5.28 ### ### 0.4
2013-Jul-24 Wed ### ### 5.28 ### 21.4 21.4 0.0
2013-Jul-23 Tue ### ### ### ### 72.1 72.1 0.0
2013-Jul-22 Mon 5.5 5.52 ### ### ### ### 0.0
2013-Jul-19 Fri 5.5 5.55 ### 5.47 26.7 26.7 ###
2013-Jul-18 Thu ### ### ### 5.53 3,390,479 0 14.4 14.4 ###
2013-Jul-17 Wed 5.5 5.72 5.46 ### ### ### 0.0
2013-Jul-16 Tue ### 5.53 ### 5.52 2,631,971 ### 91.6 91.6 0.4
2013-Jul-15 Mon ### 5.44 ### ### 32.5 32.5 0.0
2013-Jul-12 Fri 5.4 5.43 ### ### ### ### 0.0
2013-Jul-11 Thu ### 5.47 ### 5.41 ### ### ###
2013-Jul-10 Wed ### 5.4 ### ### 81.7 81.7 0.0
2013-Jul-09 Tue ### ### ### ### 2,670,448 0 70.7 70.7 0.0
2013-Jul-08 Mon 5.26 ### ### 5.28 74.0 74.0 0.4
2013-Jul-05 Fri ### ### 5.28 ### 1,407,873 3,716,784 20.7 20.7 0.0
2013-Jul-04 Thu 5.24 ### 5.24 ### ### ### 0.0
2013-Jul-03 Wed ### ### ### 5.21 2,640,726 0 ### ### 0.4
2013-Jul-02 Tue 5.27 ### 5.27 ### 4,765,480 ### ### ### 0.0
2013-Jul-01 Mon 5.25 ### ### ### 25.7 25.7 0.0
2013-Jun-28 Fri 5.42 5.42 5.27 ### 6,479,549 34,633,189 20.0 20.0 0.0
2013-Jun-27 Thu 5.25 5.42 5.25 ### ### ### 0.0
2013-Jun-26 Wed ### ### ### 5.25 81.5 81.5 0.4
2013-Jun-25 Tue ### 5.23 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri ### 5.23 ### 5.21 86.1 86.1 0.4
2013-Jun-20 Thu ### ### ### ### 4,129,324 0 ### ### 0.0
2013-Jun-19 Wed ### 5.27 ### 5.23 5,909,826 ### ### ### ###
2013-Jun-18 Tue ### ### ### ### 27.7 27.7 0.0
2013-Jun-17 Mon ### ### 4.89 ### 90.2 90.2 0.0
2013-Jun-14 Fri 4.77 ### 4.77 ### 4,825,788 ### 88.0 88.0 0.0
2013-Jun-13 Thu 4.7 4.76 ### 4.76 3,697,285 ### 84.9 84.9 ###
2013-Jun-12 Wed 4.71 ### ### ### 22.4 22.4 0.0
2013-Jun-11 Tue 4.7 4.79 4.7 4.7 2,374,559 11,267,282 72.5 72.5 0.3
2013-Jun-07 Fri 4.7 4.75 ### ### 4,486,344 ### ### ### 0.0
2013-Jun-06 Thu 4.7 4.79 ### 4.77 4,463,622 10,690,374 84.9 84.9 ###
2013-Jun-05 Wed 4.75 4.77 4.7 4.73 2,718,670 ### 32.4 32.4 0.3
2013-Jun-04 Tue 4.8 ### 4.77 4.83 2,543,040 6,065,150 72.8 72.8 0.3
2013-Jun-03 Mon 4.84 4.84 4.745 4.75 2,378,787 ### 23.0 23.0 ###
2013-May-31 Fri 4.87 ### 4.82 4.85 5,027,484 ### ### ### ###
2013-May-30 Thu ### ### 4.84 4.87 2,036,870 4,929,225 28.0 28.0 0.3
2013-May-29 Wed 4.88 ### 4.88 ### ### ### 0.0
2013-May-28 Tue ### ### 4.86 4.89 ### ### ###
2013-May-27 Mon ### 5 4.83 ### 76.5 76.5 0.0
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu ### 5.2 ### 5 6,367,758 16,556,170 ### ### 0.4
2013-May-22 Wed 5.29 ### ### 5.25 31.2 31.2 0.4
2013-May-21 Tue 5.2 5.25 ### ### 3,897,275 10,230,346 34.3 34.3 0.0
2013-May-20 Mon ### ### 5.21 5.25 ### ### 0.4
2013-May-17 Fri 5 5.24 ### 5.23 4,348,153 ### ### ### ###
2013-May-16 Thu 5.29 ### ### ### 19.2 19.2 0.0
2013-May-15 Wed ### ### 5.24 5.24 3,545,244 ### ### ### 0.4
2013-May-14 Tue ### ### 5.25 ### 29.3 29.3 0.0
2013-May-13 Mon 5.4 5.41 ### ### ### ### 0.0
2013-May-10 Fri ### 5.4 ### ### ### ### 0.0
2013-May-09 Thu 5.27 ### 5.21 ### 9,699,778 25,267,921 78.7 78.7 0.0
2013-May-08 Wed 5.21 ### 5.2 5.27 73.5 73.5 ###
2013-May-07 Tue ### ### ### ### 17.0 17.0 0.0
2013-May-06 Mon 5.2 ### 5.155 5.23 ### ### ###
2013-May-03 Fri ### ### ### ### 5,699,577 0 ### ### 0.0
2013-May-02 Thu 5.48 5.49 ### ### 3,824,250 ### ### ### 0.0
2013-May-01 Wed 5.7 5.7 5.55 5.55 2,329,328 13,102,470 16.9 16.9 ###
2013-Apr-30 Tue ### 5.72 ### 5.7 2,591,187 ### ### ### 0.4
2013-Apr-29 Mon ### 5.7 5.655 ### ### ### 0.0
2013-Apr-26 Fri ### 5.745 ### ### 69.1 69.1 0.0
2013-Apr-24 Wed ### 5.72 5.56 5.7 77.8 77.8 0.4
2013-Apr-23 Tue 5.57 5.7 5.57 ### 2,032,524 11,453,272 ### ### 0.0
2013-Apr-22 Mon 5.51 5.58 5.51 5.52 71.3 71.3 0.4
2013-Apr-19 Fri 5.54 ### 5.52 5.57 ### ### 0.4
2013-Apr-18 Thu 5.59 ### 5.52 5.53 40.9 40.9 ###
2013-Apr-17 Wed 5.58 5.72 5.575 ### ### ### 0.0
2013-Apr-16 Tue 5.52 ### 5.5 5.54 ### ### 0.4
2013-Apr-15 Mon 5.77 5.77 5.48 5.58 2,913,049 ### 22.9 22.9 0.4
2013-Apr-12 Fri 5.85 ### 5.75 5.78 1,672,650 ### 22.6 22.6 0.4
2013-Apr-11 Thu 5.87 ### 5.79 5.82 24.8 24.8 0.4
2013-Apr-10 Wed 5.78 5.83 5.74 5.82 ### ### 0.4
2013-Apr-09 Tue 5.7 5.84 ### 5.81 2,515,949 7,346,571 ### ### ###
2013-Apr-08 Mon 5.75 5.79 ### ### 23.1 23.1 0.0
2013-Apr-05 Fri 5.74 5.84 ### 5.72 4,202,380 12,270,949 28.7 28.7 0.4
2013-Apr-04 Thu 5.76 5.78 ### ### ### ### 0.0
2013-Apr-03 Wed ### ### 5.72 5.8 26.8 26.8 0.4
2013-Apr-02 Tue ### ### 5.8 5.88 2,270,846 6,585,453 25.9 25.9 0.4
2013-Mar-28 Thu 5.72 5.955 5.71 ### 6,182,188 ### ### ### 0.0
2013-Mar-27 Wed ### 5.8 ### 5.76 2,463,140 ### 84.1 84.1 ###
2013-Mar-26 Tue ### 5.7 ### ### ### ### 0.0
2013-Mar-25 Mon ### 5.76 ### 5.71 79.5 79.5 0.4
2013-Mar-22 Fri ### ### 5.56 ### 2,703,675 ### 77.2 77.2 0.0
2013-Mar-21 Thu 5.71 5.8 5.57 5.59 ### ### ###
2013-Mar-20 Wed 5.8 5.85 ### ### 20.5 20.5 0.0
2013-Mar-19 Tue 5.8 ### 5.8 5.85 5,002,457 14,507,125 78.6 78.6 0.4
2013-Mar-18 Mon 5.81 ### 5.77 5.79 39.1 39.1 ###
2013-Mar-15 Fri 5.84 ### 5.8 ### 5,223,343 ### ### ### 0.0
2013-Mar-14 Thu 6 6 5.76 5.78 5,982,855 35,179,187 ### ### 0.4
2013-Mar-13 Wed ### ### ### ### 2,598,688 0 27.9 27.9 0.0
2013-Mar-12 Tue ### ### ### ### 2,324,145 0 ### ### 0.0
2013-Mar-11 Mon ### ### ### ### 21.2 21.2 0.0
2013-Mar-08 Fri ### ### ### ### 2,320,448 0 72.0 72.0 0.0
2013-Mar-07 Thu ### ### ### ### 3,260,285 0 32.0 32.0 0.0
2013-Mar-06 Wed 6 6.125 ### ### 3,768,744 11,541,778 79.7 79.7 0.0
2013-Mar-05 Tue ### ### ### ### 2,337,058 0 ### ### 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 2,689,879 0 ### ### 0.0
2013-Feb-28 Thu ### 6.2 ### ### 80.7 80.7 0.0
2013-Feb-27 Wed ### ### ### ### 4,180,159 0 19.6 19.6 0.0
2013-Feb-26 Tue 6 6.125 6 ### 3,205,026 19,430,470 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### 3,718,653 0 ### ### 0.0
2013-Feb-22 Fri 5.89 ### 5.87 ### 82.5 82.5 0.0
2013-Feb-21 Thu 5.88 5.88 ### 5.85 7,101,783 20,879,242 45.5 45.5 0.4
2013-Feb-20 Wed ### ### 5.82 5.85 ### ### 0.4
2013-Feb-19 Tue ### ### 5.52 ### 2,674,579 ### ### ### 0.0
2013-Feb-18 Mon ### ### 5.54 5.56 4,936,327 13,673,625 30.6 30.6 0.4
2013-Feb-15 Fri 5.5 5.55 5.48 5.54 77.0 77.0 0.4
2013-Feb-14 Thu 5.45 5.54 5.41 5.5 4,465,984 ### 76.7 76.7 0.4
2013-Feb-13 Wed 5.4 5.47 ### ### ### ### 0.0
2013-Feb-12 Tue ### ### 5.29 ### 3,688,256 ### ### ### 0.0
2013-Feb-11 Mon ### ### 5.285 ### 29.7 29.7 0.0
2013-Feb-08 Fri 5.28 ### 5.27 ### ### ### 0.0
2013-Feb-07 Thu 5.22 5.29 ### 5.26 2,011,521 5,320,473 75.6 75.6 0.4
2013-Feb-06 Wed ### 5.4 5.21 5.25 8,292,755 ### ### ### 0.4
2013-Feb-05 Tue ### 5.41 5.24 ### ### ### 0.0
2013-Feb-04 Mon ### ### 5.24 5.28 5,455,356 ### ### ### 0.4
2013-Feb-01 Fri 5.25 ### 5.23 ### 5,725,482 ### ### ### 0.0
2013-Jan-31 Thu 5.29 ### 5.2 5.27 ### ### ###
2013-Jan-30 Wed 5.21 5.28 5.2 5.27 ### ### ###
2013-Jan-29 Tue ### 5.2 ### ### 4,132,980 10,745,748 ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 73.9 73.9 0.0
2013-Jan-24 Thu ### ### ### ### 3,554,279 0 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 3,704,876 0 76.9 76.9 0.0
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon 5 ### ### ### 2,392,059 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### 5.085 ### ### 84.6 84.6 0.0
2013-Jan-16 Wed ### ### 4.87 ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### 4.89 ### 71.3 71.3 0.0
2013-Jan-11 Fri ### ### 4.87 4.89 1,522,270 3,706,727 ### ### ###
2013-Jan-10 Thu 4.87 4.89 4.84 4.87 ### ### 0.3
2013-Jan-09 Wed ### ### 4.86 4.87 ### ### 0.3
2013-Jan-08 Tue ### 5.045 ### ### 83.3 83.3 0.0
2013-Jan-07 Mon ### ### 4.89 ### 6,381,675 ### 33.4 33.4 0.0
2013-Jan-04 Fri 4.79 ### 4.77 4.87 87.4 87.4 0.3
2013-Jan-03 Thu ### 4.76 ### 4.75 ### ### ###
2013-Jan-02 Wed 4.56 ### 4.54 ### 1,081,988 ### 72.3 72.3 0.0
2012-Dec-31 Mon 4.54 ### 4.54 4.56 75.0 75.0 0.3
2012-Dec-28 Fri 4.5 ### 4.5 4.58 84.0 84.0 0.3
2012-Dec-27 Thu 4.5 4.54 4.5 4.54 1,477,528 6,678,426 ### ### 0.3
2012-Dec-24 Mon 4.52 4.55 4.5 4.51 ### ### 0.3
2012-Dec-21 Fri 4.52 4.58 4.51 4.53 76.3 76.3 ###
2012-Dec-20 Thu 4.54 4.57 4.5 4.53 4,995,458 ### ### ### ###
2012-Dec-19 Wed 4.58 ### 4.52 4.54 23.6 23.6 0.3
2012-Dec-18 Tue ### ### 4.53 4.53 3,655,547 ### 16.0 16.0 ###
2012-Dec-17 Mon ### ### 4.58 ### 2,030,178 ### ### ### 0.0
2012-Dec-14 Fri ### ### 4.57 4.59 2,290,229 5,233,173 21.7 21.7 0.3
2012-Dec-13 Thu 4.7 4.72 ### ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 25.7 25.7 0.0
2012-Dec-11 Tue ### ### ### ### 1,667,488 0 27.5 27.5 0.0
2012-Dec-10 Mon ### ### ### ### 2,144,784 0 ### ### 0.0
2012-Dec-07 Fri 4.59 ### 4.56 ### 2,348,470 ### ### ### 0.0
2012-Dec-06 Thu ### ### 4.55 ### 4,196,278 ### ### ### 0.0
2012-Dec-05 Wed 4.55 ### 4.53 4.56 2,553,680 5,784,085 68.9 68.9 0.3
2012-Dec-04 Tue ### ### 4.56 4.57 30.3 30.3 ###
2012-Dec-03 Mon ### ### 4.57 ### 3,157,728 ### ### ### 0.0
2012-Nov-30 Fri 4.54 ### 4.54 ### 5,765,382 ### ### ### 0.0
2012-Nov-29 Thu 4.44 4.49 4.43 4.48 2,485,953 11,087,350 ### ### ###
2012-Nov-28 Wed ### 4.45 ### 4.43 85.9 85.9 ###
2012-Nov-27 Tue ### 4.42 ### 4.41 2,403,424 ### 81.9 81.9 ###
2012-Nov-26 Mon ### 4.4 ### ### 1,028,053 ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 989,372 0 ### ### 0.0
2012-Nov-21 Wed ### ### 4.26 ### ### ### 0.0
2012-Nov-20 Tue 4.29 ### 4.27 ### 75.5 75.5 0.0
2012-Nov-19 Mon ### ### 4.25 4.27 995,342 ### ### ### ###
2012-Nov-16 Fri 4.2 ### ### 4.28 ### ### 0.3
2012-Nov-15 Thu ### 4.21 ### 4.2 84.1 84.1 ###
2012-Nov-14 Wed 4.26 4.26 ### 4.22 1,634,424 3,481,323 23.9 23.9 ###
2012-Nov-13 Tue ### ### 4.23 4.27 ### ### ###
2012-Nov-12 Mon ### ### ### ### 80.2 80.2 0.0
2012-Nov-09 Fri ### ### ### ### 75.5 75.5 0.0
2012-Nov-08 Thu ### ### 4.285 ### 2,094,788 4,488,083 77.5 77.5 0.0
2012-Nov-07 Wed ### ### 4.28 ### 2,423,178 ### ### ### 0.0
2012-Nov-06 Tue ### ### 4.27 ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 81.3 81.3 0.0
2012-Nov-02 Fri ### 4.43 ### 4.41 2,843,443 6,298,226 ### ### ###
2012-Nov-01 Thu ### 4.41 ### ### 2,559,857 5,644,484 ### ### 0.0
2012-Oct-31 Wed ### 4.45 4.29 4.44 85.4 85.4 0.3
2012-Oct-30 Tue 4.29 ### 4.23 4.29 2,722,982 ### 76.2 76.2 ###
2012-Oct-29 Mon ### ### 4.28 4.29 1,943,755 ### ### ### ###
2012-Oct-26 Fri 4.28 ### 4.23 4.28 ### ### 0.3
2012-Oct-25 Thu 4.22 4.29 4.21 4.27 1,844,449 ### ### ### ###
2012-Oct-24 Wed 4.29 ### 4.22 4.22 16.7 16.7 ###
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### 4.41 ### ### 5,563,689 ### ### ### 0.0
2012-Oct-19 Fri 4.27 ### 4.25 ### ### ### 0.0
2012-Oct-18 Thu 4.29 ### 4.25 4.27 28.0 28.0 ###
2012-Oct-17 Wed ### ### 4.255 4.28 ### ### 0.3
2012-Oct-16 Tue ### ### 4.255 4.27 3,509,722 ### 16.0 16.0 ###
2012-Oct-15 Mon ### ### ### ### 2,485,128 0 28.9 28.9 0.0
2012-Oct-12 Fri ### ### ### ### 1,722,978 0 72.4 72.4 0.0
2012-Oct-11 Thu ### ### ### ### 2,778,620 0 ### ### 0.0
2012-Oct-10 Wed 4.4 4.43 ### 4.4 69.1 69.1 0.3
2012-Oct-09 Tue 4.47 4.48 4.45 4.45 24.0 24.0 0.3
2012-Oct-08 Mon 4.44 4.52 4.44 4.45 1,218,577 5,459,224 75.6 75.6 0.3
2012-Oct-05 Fri 4.41 4.45 4.41 4.44 1,208,050 ### 69.7 69.7 0.3
2012-Oct-04 Thu 4.4 4.44 4.4 4.41 1,801,149 7,961,078 ### ### ###
2012-Oct-03 Wed ### 4.43 ### 4.42 1,398,329 ### 77.7 77.7 0.3
2012-Oct-02 Tue ### ### ### ### 2,375,056 0 69.3 69.3 0.0
2012-Oct-01 Mon ### 4.445 4.355 ### 1,222,181 ### 70.8 70.8 0.0
2012-Sep-28 Fri ### 4.41 ### 4.41 77.8 77.8 ###
2012-Sep-27 Thu ### 4.45 ### 4.42 ### ### 0.3
2012-Sep-26 Wed ### 4.41 ### 4.4 1,482,672 ### 76.5 76.5 0.3
2012-Sep-25 Tue 4.42 4.43 ### 4.41 ### ### ###
2012-Sep-24 Mon 4.45 4.47 ### 4.41 28.4 28.4 ###
2012-Sep-21 Fri 4.47 4.51 4.43 4.45 2,289,552 ### 25.3 25.3 0.3
2012-Sep-20 Thu 4.47 4.53 4.46 4.5 3,212,446 14,439,944 ### ### ###
2012-Sep-19 Wed 4.53 4.54 4.475 4.49 3,995,722 ### ### ### ###
2012-Sep-18 Tue 4.52 ### 4.48 4.53 5,164,545 11,568,580 70.6 70.6 ###
2012-Sep-17 Mon 4.7 4.79 4.7 4.75 3,085,078 ### 80.3 80.3 ###
2012-Sep-14 Fri ### ### ### ### 22.4 22.4 0.0
2012-Sep-13 Thu 4.57 ### 4.56 ### 2,988,143 ### ### ### 0.0
2012-Sep-12 Wed ### ### 4.57 ### ### ### 0.0
2012-Sep-11 Tue 4.59 ### 4.55 4.58 6,180,522 14,060,687 29.6 29.6 0.3
2012-Sep-10 Mon ### ### ### ### 1,387,651 0 ### ### 0.0
2012-Sep-07 Fri ### 4.7 ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 3,003,227 0 16.2 16.2 0.0
2012-Sep-05 Wed ### ### 4.52 ### 27.0 27.0 0.0
2012-Sep-04 Tue ### 4.685 ### ### ### ### 0.0
2012-Sep-03 Mon ### ### 4.56 ### 70.6 70.6 0.0
2012-Aug-31 Fri 4.75 4.75 ### ### 17.7 17.7 0.0
2012-Aug-30 Thu 4.59 4.73 4.52 4.71 4,084,080 18,888,870 92.5 92.5 ###
2012-Aug-29 Wed 4.51 4.58 4.51 4.55 2,330,080 ### ### ### 0.3
2012-Aug-28 Tue 4.52 4.56 4.41 4.51 ### ### 0.3
2012-Aug-27 Mon 4.54 4.54 4.44 4.51 1,651,056 7,413,241 ### ### 0.3
2012-Aug-24 Fri 4.56 4.58 ### 4.55 ### ### 0.3
2012-Aug-23 Thu 4.5 ### 4.46 4.58 2,115,375 4,717,286 ### ### 0.3
2012-Aug-22 Wed 4.56 ### 4.46 4.47 3,032,244 ### 18.2 18.2 ###
2012-Aug-21 Tue 4.47 4.59 4.46 4.54 ### ### 0.3
2012-Aug-20 Mon 4.48 4.53 4.43 4.44 2,355,855 ### 23.0 23.0 0.3
2012-Aug-17 Fri 4.53 4.53 4.44 4.48 ### ### ###
2012-Aug-16 Thu 4.49 4.53 4.45 4.48 2,306,821 10,357,626 26.8 26.8 ###
2012-Aug-15 Wed 4.45 4.47 ### 4.42 1,825,978 ### 28.7 28.7 0.3
2012-Aug-14 Tue ### 4.41 ### ### 1,869,554 ### 30.5 30.5 0.0
2012-Aug-13 Mon ### 4.4 ### ### 81.5 81.5 0.0
2012-Aug-10 Fri 4.28 ### 4.26 4.28 ### ### 0.3
2012-Aug-09 Thu 4.23 4.26 4.21 4.24 72.0 72.0 0.3
2012-Aug-08 Wed 4.21 4.26 4.2 4.23 ### ### 0.3
2012-Aug-07 Tue ### 4.22 ### ### 1,432,482 ### 83.3 83.3 0.0
2012-Aug-06 Mon ### ### ### ### 1,275,779 0 23.3 23.3 0.0
2012-Aug-03 Fri ### ### ### ### 2,341,750 0 ### ### 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 2,333,071 0 90.7 90.7 0.0
2012-Jul-30 Mon ### ### ### ### 76.2 76.2 0.0
2012-Jul-27 Fri 4 4.045 ### ### 71.2 71.2 0.0
2012-Jul-26 Thu ### ### 3.87 ### 69.8 69.8 0.0
2012-Jul-25 Wed 3.83 ### 3.8 ### 89.5 89.5 0.0
2012-Jul-24 Tue ### ### 3.81 3.83 ### ### ###
2012-Jul-23 Mon ### ### 3.89 ### ### ### 0.0
2012-Jul-20 Fri 3.85 ### 3.82 ### 96.4 96.4 0.0
2012-Jul-19 Thu 3.81 3.83 3.79 3.83 74.3 74.3 ###
2012-Jul-18 Wed 3.82 ### 3.75 3.81 ### ### 0.3
2012-Jul-17 Tue 3.79 3.83 3.79 3.83 78.4 78.4 ###
2012-Jul-13 Fri 3.81 3.82 3.72 3.76 ### ### 0.3
2012-Jul-12 Thu 3.87 ### 3.82 3.83 ### ### ###
2012-Jul-11 Wed ### ### 3.85 3.87 23.9 23.9 ###
2012-Jul-10 Tue ### ### ### ### 31.8 31.8 0.0
2012-Jul-09 Mon ### ### ### ### 1,616,883 0 ### ### 0.0
2012-Jul-06 Fri ### ### ### ### 2,400,652 0 81.6 81.6 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### 3.89 3.89 25.1 25.1 0.3
2012-Jul-02 Mon ### ### ### ### 15.6 15.6 0.0
2012-Jun-29 Fri 3.86 4 3.845 ### 78.9 78.9 0.0
2012-Jun-28 Thu ### ### 3.85 3.86 ### ### 0.3
2012-Jun-27 Wed ### ### ### ### 8,231,146 0 ### ### 0.0
2012-Jun-26 Tue ### 4 3.89 ### 4,030,484 15,900,259 ### ### 0.0
2012-Jun-25 Mon ### ### ### 4 3,169,647 0 37.7 37.7 0.3
2012-Jun-22 Fri ### ### 4.025 ### 33.0 33.0 0.0
2012-Jun-21 Thu ### ### ### ### 34.7 34.7 0.0
2012-Jun-20 Wed 4.22 4.25 ### ### ### ### 0.0
2012-Jun-19 Tue 4.24 4.29 4.22 4.25 1,759,324 7,485,923 ### ### ###
2012-Jun-18 Mon 4.25 ### 4.25 ### 74.8 74.8 0.0
2012-Jun-15 Fri 4.25 4.285 4.22 4.22 2,815,977 11,974,942 ### ### ###
2012-Jun-14 Thu 4.27 ### 4.23 4.24 2,718,658 ### 29.7 29.7 0.3
2012-Jun-13 Wed 4.41 4.47 ### ### 20.3 20.3 0.0
2012-Jun-12 Tue 4.42 4.5 ### 4.44 ### ### 0.3
2012-Jun-08 Fri 4.48 4.49 ### ### 22.6 22.6 0.0
2012-Jun-07 Thu 4.42 4.53 4.42 4.5 ### ### ###
2012-Jun-06 Wed 4.5 4.51 ### ### 2,280,882 5,143,388 12.3 12.3 0.0
2012-Jun-05 Tue 4.42 4.46 ### 4.42 1,945,382 ### 67.5 67.5 0.3
2012-Jun-04 Mon ### 4.41 ### ### 2,049,077 ### ### ### 0.0
2012-Jun-01 Fri 4.54 4.59 ### 4.46 3,851,854 ### 25.8 25.8 0.3
2012-May-31 Thu 4.5 ### 4.5 ### ### ### 0.0
2012-May-30 Wed ### ### 4.53 ### 1,956,540 ### ### ### 0.0
2012-May-29 Tue ### 4.75 4.53 ### 3,064,977 ### 72.7 72.7 0.0
2012-May-28 Mon 4.48 4.59 4.45 4.58 2,666,247 ### ### ### 0.3
2012-May-25 Fri ### 4.5 ### 4.5 5,359,581 12,059,057 ### ### ###
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed 4.41 4.45 ### ### 30.6 30.6 0.0
2012-May-22 Tue ### 4.46 4.325 4.45 7,548,080 33,154,941 ### ### 0.3
2012-May-21 Mon 4.44 4.44 4.22 4.27 10.6 10.6 ###
2012-May-18 Fri 4.4 4.44 4.28 ### 4,598,586 ### 27.3 27.3 0.0
2012-May-17 Thu 4.47 4.49 4.285 4.41 ### ### ###
2012-May-16 Wed 4.85 ### ### 4.73 30.9 30.9 0.3
2012-May-15 Tue ### ### 5.58 5.58 37.6 37.6 0.4
2012-May-14 Mon ### 5.7 5.58 ### 29.6 29.6 0.0
2012-May-11 Fri ### 5.7 5.59 ### ### ### 0.0
2012-May-10 Thu 5.59 5.71 5.55 ### 2,621,142 14,757,029 73.8 73.8 0.0
2012-May-09 Wed 5.59 ### 5.44 5.51 ### ### ###
2012-May-08 Tue ### ### 5.56 5.59 ### ### ###
2012-May-07 Mon 5.7 5.73 ### ### ### ### 0.0
2012-May-04 Fri 5.8 5.82 5.76 5.81 2,187,444 ### ### ### ###
2012-May-03 Thu 5.8 ### 5.78 5.8 ### ### 0.4
2012-May-02 Wed 5.77 5.82 5.76 5.8 ### ### 0.4
2012-May-01 Tue 5.84 5.87 5.79 5.82 2,173,480 12,671,388 28.0 28.0 0.4
2012-Apr-30 Mon ### ### 5.82 5.86 2,146,071 ### ### ### 0.4
2012-Apr-27 Fri ### ### 5.85 ### 4,329,942 12,665,080 28.7 28.7 0.0
2012-Apr-26 Thu ### ### 5.84 ### ### ### 0.0
2012-Apr-24 Tue ### 5.8 ### 5.8 3,347,985 9,709,156 ### ### 0.4
2012-Apr-23 Mon ### ### ### ### 1,027,626 0 ### ### 0.0
2012-Apr-20 Fri ### 5.72 ### ### 1,618,949 ### 29.6 29.6 0.0
2012-Apr-19 Thu 5.72 5.75 ### 5.71 27.4 27.4 0.4
2012-Apr-18 Wed 5.8 5.8 5.72 5.76 21.4 21.4 ###
2012-Apr-17 Tue 5.7 5.8 5.7 5.75 82.2 82.2 ###
2012-Apr-16 Mon ### 5.78 ### 5.75 1,641,477 ### ### ### ###
2012-Apr-13 Fri 5.78 5.79 5.7 5.71 ### ### 0.4
2012-Apr-12 Thu ### 5.77 ### 5.73 4,284,051 12,359,487 ### ### ###
2012-Apr-11 Wed 5.55 ### 5.55 5.59 81.8 81.8 ###
2012-Apr-10 Tue ### ### 5.56 ### ### ### 0.0
2012-Apr-05 Thu 5.73 5.73 ### ### 21.4 21.4 0.0
2012-Apr-04 Wed 5.82 5.86 5.73 5.77 26.8 26.8 0.4
2012-Apr-03 Tue 5.87 ### 5.82 5.84 ### ### 0.4
2012-Apr-02 Mon ### ### 5.84 5.87 ### ### ###
2012-Mar-30 Fri ### ### 5.85 5.87 23.7 23.7 ###
2012-Mar-29 Thu ### ### 5.88 ### 76.2 76.2 0.0
2012-Mar-28 Wed 5.88 ### 5.87 ### 72.1 72.1 0.0
2012-Mar-27 Tue 5.87 ### 5.84 ### 3,143,876 ### 73.8 73.8 0.0
2012-Mar-26 Mon 5.8 5.88 5.78 5.84 2,315,745 ### 76.4 76.4 0.4
2012-Mar-23 Fri 5.73 5.78 ### 5.74 69.0 69.0 0.4
2012-Mar-22 Thu ### ### 5.77 5.79 7,559,276 ### ### ### ###
2012-Mar-21 Wed 5.88 ### 5.84 ### ### ### 0.0
2012-Mar-20 Tue 5.87 ### 5.8 ### 3,762,122 10,910,153 81.0 81.0 0.0
2012-Mar-19 Mon 5.86 ### 5.81 ### ### ### 0.0
2012-Mar-16 Fri 5.79 5.88 ### 5.86 77.3 77.3 0.4
2012-Mar-15 Thu 5.76 5.82 5.71 5.79 ### ### ###
2012-Mar-14 Wed 5.74 5.82 5.72 5.74 67.8 67.8 0.4
2012-Mar-13 Tue 5.56 ### 5.55 ### ### ### 0.0
2012-Mar-12 Mon 5.56 ### 5.53 5.57 2,450,584 ### 74.6 74.6 0.4
2012-Mar-09 Fri 5.52 ### 5.52 ### 9,519,077 26,272,652 82.0 82.0 0.0
2012-Mar-08 Thu ### 5.58 ### 5.52 87.9 87.9 0.4
2012-Mar-07 Wed 5.41 5.5 ### 5.4 34.9 34.9 0.4
2012-Mar-06 Tue 5.58 ### 5.47 5.48 26.4 26.4 ###
2012-Mar-05 Mon ### ### 5.58 ### 5,813,342 16,219,224 31.1 31.1 0.0
2012-Mar-02 Fri 5.74 5.75 ### 5.73 5,063,543 14,557,686 ### ### ###
2012-Mar-01 Thu ### 5.75 ### 5.7 ### ### 0.4
2012-Feb-29 Wed ### 5.71 5.58 ### 6,877,156 38,821,545 24.2 24.2 0.0
2012-Feb-28 Tue ### ### ### 5.7 79.3 79.3 0.4
2012-Feb-27 Mon ### 5.7 5.54 ### 4,253,070 23,902,253 ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 9,165,743 0 93.4 93.4 0.0
2012-Feb-23 Thu ### ### ### ### 3,754,450 0 87.5 87.5 0.0
2012-Feb-22 Wed 5.2 5.2 5.145 ### 4,320,125 22,345,846 25.9 25.9 0.0
2012-Feb-21 Tue ### 5.24 ### ### 3,544,122 ### 77.2 77.2 0.0
2012-Feb-20 Mon ### ### ### ### 2,398,942 0 67.5 67.5 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu 5 ### ### ### 3,991,777 0 ### ### 0.0
2012-Feb-15 Wed ### ### 5 ### 74.5 74.5 0.0
2012-Feb-14 Tue ### ### ### ### 3,048,371 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 3,047,271 0 69.0 69.0 0.0
2012-Feb-10 Fri ### 5.21 ### ### ### ### 0.0
2012-Feb-09 Thu ### 5 ### ### 70.6 70.6 0.0
2012-Feb-08 Wed ### ### ### ### 6,782,555 0 ### ### 0.0
2012-Feb-07 Tue 5.22 5.26 ### ### 14.4 14.4 0.0
2012-Feb-06 Mon 5.25 5.28 5.2 5.21 2,332,025 ### ### ### 0.4
2012-Feb-03 Fri ### 5.21 ### ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 2,836,071 0 69.2 69.2 0.0
2012-Feb-01 Wed ### ### 5 ### 3,188,758 ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### ### ### 0.0
2012-Jan-30 Mon ### ### ### 5 ### ### 0.4
2012-Jan-27 Fri ### ### ### ### 75.1 75.1 0.0
2012-Jan-25 Wed ### ### ### ### 75.2 75.2 0.0
2012-Jan-24 Tue 4.88 ### 4.86 ### 86.0 86.0 0.0
2012-Jan-23 Mon 4.72 4.84 ### 4.82 7,977,954 19,306,648 ### ### 0.3
2012-Jan-20 Fri 4.56 4.73 4.51 4.7 5,539,847 ### ### ### 0.3
2012-Jan-19 Thu 4.5 4.58 4.46 4.47 2,331,154 ### ### ### ###
2012-Jan-18 Wed ### 4.46 ### 4.45 3,468,477 ### 89.8 89.8 0.3
2012-Jan-17 Tue ### 4.4 4.285 ### ### ### 0.0
2012-Jan-16 Mon ### ### 4.24 4.28 3,108,556 ### ### ### 0.3
2012-Jan-13 Fri 4.45 4.47 ### 4.41 ### ### ###
2012-Jan-12 Thu 4.47 4.49 4.41 4.43 1,418,447 6,312,089 20.6 20.6 ###
2012-Jan-11 Wed ### 4.49 ### 4.47 1,359,425 ### ### ### ###
2012-Jan-10 Tue ### 4.43 ### ### ### ### 0.0
2012-Jan-09 Mon 4.41 4.42 ### ### ### ### 0.0
2012-Jan-06 Fri 4.43 4.46 ### 4.4 ### ### 0.3
2012-Jan-05 Thu ### 4.44 ### 4.41 ### ### ###
2012-Jan-04 Wed ### 4.48 ### 4.46 2,232,247 ### ### ### 0.3
2012-Jan-03 Tue 4.25 ### 4.24 ### ### ### 0.0
2011-Dec-30 Fri ### ### 4.21 4.22 718,382 ### 8.6 8.6 ###
2011-Dec-29 Thu 4.26 ### 4.23 ### 83.1 83.1 0.0
2011-Dec-28 Wed 4.41 4.41 4.27 ### 19.6 19.6 0.0
2011-Dec-23 Fri 4.43 4.45 4.375 4.41 1,609,279 7,100,943 ### ### ###
2011-Dec-22 Thu 4.4 4.42 ### ### 27.6 27.6 0.0
2011-Dec-21 Wed 4.44 4.51 4.4 4.5 ### ### ###
2011-Dec-20 Tue ### ### ### ### 1,980,123 0 34.3 34.3 0.0
2011-Dec-19 Mon 4.4 4.4 ### ### ### ### 0.0
2011-Dec-16 Fri 4.48 4.53 4.45 4.46 1,861,727 8,359,154 ### ### 0.3
2011-Dec-15 Thu 4.45 4.49 ### 4.42 31.7 31.7 0.3
2011-Dec-14 Wed 4.57 ### 4.52 4.53 1,889,074 ### 24.0 24.0 ###
2011-Dec-13 Tue 4.59 ### 4.56 4.59 ### ### 0.3
2011-Dec-12 Mon 4.75 4.75 ### 4.7 ### ### 0.3
2011-Dec-09 Fri 4.72 4.74 ### ### 1,816,259 ### 24.2 24.2 0.0
2011-Dec-08 Thu 4.76 4.79 4.73 4.76 1,758,945 8,372,578 ### ### ###
2011-Dec-07 Wed 4.8 4.86 4.74 4.79 1,603,788 7,698,182 ### ### 0.3
2011-Dec-06 Tue 4.85 ### 4.78 4.78 2,332,544 5,574,780 ### ### ###
2011-Dec-05 Mon 4.83 ### 4.82 4.87 1,530,987 3,689,678 74.6 74.6 0.3
2011-Dec-02 Fri 4.79 4.8 4.71 4.79 64.4 64.4 0.3
2011-Dec-01 Thu 4.77 4.82 4.74 4.8 2,367,357 ### 77.0 77.0 0.3
2011-Nov-30 Wed 4.56 4.7 4.55 ### 3,340,428 15,449,479 86.6 86.6 0.0
2011-Nov-29 Tue 4.5 ### 4.48 ### ### ### 0.0
2011-Nov-28 Mon ### 4.49 ### 4.48 1,744,051 ### 83.4 83.4 ###
2011-Nov-25 Fri 4.41 4.45 ### ### 2,454,340 ### ### ### 0.0
2011-Nov-24 Thu 4.57 ### 4.47 4.48 2,842,844 6,353,756 18.8 18.8 ###
2011-Nov-23 Wed ### 4.71 4.57 4.57 ### ### ###
2011-Nov-22 Tue 4.71 4.76 ### ### 23.9 23.9 0.0
2011-Nov-21 Mon 4.81 4.83 4.76 4.83 1,209,942 5,801,671 80.8 80.8 0.3
2011-Nov-18 Fri 4.77 4.87 4.77 4.8 1,594,846 7,687,157 79.9 79.9 0.3
2011-Nov-17 Thu 4.82 ### 4.8 4.84 70.4 70.4 0.3
2011-Nov-16 Wed ### ### 4.85 4.86 1,544,171 ### 22.1 22.1 0.3
2011-Nov-15 Tue 5 ### ### ### 1,863,848 0 23.3 23.3 0.0
2011-Nov-14 Mon 5 ### ### ### ### ### 0.0
2011-Nov-11 Fri 4.84 ### 4.83 ### ### ### 0.0
2011-Nov-10 Thu 4.71 4.84 4.71 4.82 84.2 84.2 0.3
2011-Nov-09 Wed 4.76 ### 4.73 4.88 2,245,685 5,311,045 ### ### 0.3
2011-Nov-08 Tue 4.79 4.79 4.71 4.74 22.1 22.1 0.3
2011-Nov-07 Mon 4.72 4.78 4.57 4.78 82.3 82.3 ###
2011-Nov-04 Fri 4.78 4.78 4.73 4.78 ### ### ###
2011-Nov-03 Thu ### ### 4.57 ### 1,980,075 4,524,471 ### ### 0.0
2011-Nov-02 Wed ### 4.7 ### ### ### ### 0.0
2011-Nov-01 Tue 4.82 4.84 4.75 4.78 877,176 4,206,058 28.7 28.7 ###
2011-Oct-31 Mon 4.89 ### 4.87 4.87 1,051,420 ### ### ### 0.3
2011-Oct-28 Fri ### ### 4.89 ### 4,057,053 ### 75.7 75.7 0.0
2011-Oct-27 Thu 4.83 4.89 4.78 4.89 1,331,273 ### 68.7 68.7 ###
2011-Oct-26 Wed 4.72 4.84 4.7 4.79 77.4 77.4 0.3
2011-Oct-25 Tue 4.78 4.84 4.74 4.81 82.6 82.6 ###
2011-Oct-24 Mon ### 4.83 ### 4.82 2,445,373 5,905,575 89.1 89.1 0.3
2011-Oct-21 Fri 4.7 4.72 4.57 ### 18.6 18.6 0.0
2011-Oct-20 Thu 4.77 4.77 ### ### ### ### 0.0
2011-Oct-19 Wed 4.75 4.79 ### 4.78 1,557,942 3,731,271 79.0 79.0 ###
2011-Oct-18 Tue 4.71 4.73 ### 4.71 1,529,775 ### ### ### ###
2011-Oct-17 Mon 4.76 4.78 ### 4.72 ### ### 0.3
2011-Oct-14 Fri ### 4.74 ### 4.71 ### ### ###
2011-Oct-13 Thu ### 4.75 ### 4.74 79.1 79.1 0.3
2011-Oct-12 Wed 4.58 4.7 4.54 ### 2,573,622 ### ### ### 0.0
2011-Oct-11 Tue ### ### 4.56 ### ### ### 0.0
2011-Oct-10 Mon 4.55 ### 4.52 4.55 62.6 62.6 0.3
2011-Oct-07 Fri 4.4 4.58 ### 4.54 78.5 78.5 0.3
2011-Oct-06 Thu 4.21 ### 4.2 ### 2,491,775 5,232,727 78.4 78.4 0.0
2011-Oct-05 Wed 4.2 4.23 ### ### 2,402,486 5,081,257 ### ### 0.0
2011-Oct-04 Tue ### 4.22 ### ### 3,282,373 ### ### ### 0.0
2011-Oct-03 Mon 4.28 ### 4.25 4.25 1,282,788 2,725,924 36.6 36.6 ###
2011-Sep-30 Fri 4.48 4.55 4.4 4.41 17.7 17.7 ###
2011-Sep-29 Thu 4.46 4.52 ### 4.46 ### ### 0.3
2011-Sep-28 Wed 4.43 4.46 ### 4.4 ### ### 0.3
2011-Sep-27 Tue 4.42 4.48 ### 4.4 3,493,557 ### 23.0 23.0 0.3
2011-Sep-26 Mon ### ### 4.24 ### 2,519,920 ### ### ### 0.0
2011-Sep-23 Fri ### 4.4 ### 4.28 3,767,570 8,288,654 ### ### 0.3
2011-Sep-22 Thu 4.23 ### 4.2 4.26 ### ### 0.3
2011-Sep-21 Wed ### 4.4 4.29 ### ### ### 0.0
2011-Sep-20 Tue 4.4 4.44 ### ### 2,569,546 ### 29.2 29.2 0.0
2011-Sep-19 Mon 4.42 4.48 4.4 4.45 ### ### 0.3
2011-Sep-16 Fri 4.48 4.54 ### 4.49 65.0 65.0 ###
2011-Sep-15 Thu 4.54 4.54 ### ### 3,663,174 ### 12.2 12.2 0.0
2011-Sep-14 Wed 4.4 4.46 ### 4.42 ### ### 0.3
2011-Sep-13 Tue 4.48 4.52 4.4 4.43 ### ### ###
2011-Sep-12 Mon 4.53 4.53 ### 4.41 26.6 26.6 ###
2011-Sep-09 Fri 4.73 4.75 ### ### ### ### 0.0
2011-Sep-08 Thu 4.73 4.75 ### ### 30.1 30.1 0.0
2011-Sep-07 Wed 4.59 ### 4.51 ### 72.2 72.2 0.0
2011-Sep-06 Tue 4.54 4.59 4.53 4.54 76.5 76.5 0.3
2011-Sep-05 Mon ### ### ### ### 2,568,775 0 38.7 38.7 0.0
2011-Sep-02 Fri 4.78 4.84 ### 4.7 20.7 20.7 0.3
2011-Sep-01 Thu 4.86 ### 4.79 4.84 2,416,727 ### 30.1 30.1 0.3
2011-Aug-31 Wed 4.77 4.85 4.73 4.85 2,825,681 ### ### ### ###
2011-Aug-30 Tue ### 4.77 ### 4.72 85.1 85.1 0.3
2011-Aug-29 Mon ### ### ### ### 2,500,280 0 19.2 19.2 0.0
2011-Aug-26 Fri ### ### 4.5 ### 76.7 76.7 0.0
2011-Aug-25 Thu 4.51 4.74 4.47 ### 6,292,358 ### ### ### 0.0
2011-Aug-24 Wed ### 4.44 ### ### 29.9 29.9 0.0
2011-Aug-23 Tue ### ### ### ### 2,541,858 0 80.4 80.4 0.0
2011-Aug-22 Mon 4.27 ### ### ### 3,110,975 0 ### ### 0.0
2011-Aug-19 Fri 4.29 ### 4.26 4.27 2,993,855 ### 41.4 41.4 ###
2011-Aug-18 Thu 4.5 4.52 4.4 4.42 30.6 30.6 0.3
2011-Aug-17 Wed ### 4.44 ### 4.43 ### ### ###
2011-Aug-16 Tue ### 4.42 ### ### 2,198,843 4,859,443 30.6 30.6 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-11 Thu ### ### ### ### 2,314,172 0 72.4 72.4 0.0
2011-Aug-10 Wed 4.22 4.28 ### ### 3,676,927 7,868,623 20.6 20.6 0.0
2011-Aug-09 Tue 3.71 4.21 3.7 ### 93.0 93.0 0.0
2011-Aug-08 Mon ### ### 4 4 3,923,724 7,847,448 ### ### 0.3
2011-Aug-05 Fri ### 4.21 ### ### 82.4 82.4 0.0
2011-Aug-04 Thu 4.41 4.48 4.41 4.41 83.9 83.9 ###
2011-Aug-03 Wed 4.48 4.5 ### 4.44 3,530,174 ### ### ### 0.3
2011-Aug-02 Tue 4.55 ### 4.54 4.54 36.0 36.0 0.3
2011-Aug-01 Mon 4.56 ### 4.55 ### 2,685,420 ### 68.6 68.6 0.0
2011-Jul-29 Fri 4.59 ### 4.51 4.53 27.9 27.9 ###
2011-Jul-28 Thu 4.59 ### 4.55 4.56 33.1 33.1 0.3
2011-Jul-27 Wed 4.59 4.7 4.59 ### 79.7 79.7 0.0
2011-Jul-26 Tue ### 4.71 ### ### 2,785,586 6,560,055 ### ### 0.0
2011-Jul-25 Mon ### ### 4.57 4.57 3,029,987 6,923,520 26.8 26.8 ###
2011-Jul-22 Fri ### 4.73 ### 4.7 60.7 60.7 0.3
2011-Jul-21 Thu 4.7 4.8 ### ### 19.4 19.4 0.0
2011-Jul-20 Wed ### 4.77 ### 4.7 ### ### 0.3
2011-Jul-19 Tue 4.57 ### 4.54 ### 1,567,629 ### 70.5 70.5 0.0
2011-Jul-18 Mon ### ### 4.54 4.58 6,515,179 14,789,456 31.4 31.4 0.3
2011-Jul-15 Fri 4.55 4.59 4.49 4.57 4,375,154 ### ### ### ###
2011-Jul-14 Thu 4.72 4.75 4.51 4.56 12.5 12.5 0.3
2011-Jul-13 Wed 4.71 4.77 4.7 4.76 1,436,881 ### ### ### ###
2011-Jul-12 Tue 4.74 4.78 ### 4.71 ### ### ###
2011-Jul-11 Mon 4.8 4.83 4.77 4.8 1,861,842 8,936,841 ### ### 0.3
2011-Jul-08 Fri 4.8 4.88 4.78 4.87 74.1 74.1 0.3
2011-Jul-07 Thu 4.72 4.8 4.72 4.8 1,176,773 ### ### ### 0.3
2011-Jul-06 Wed 4.7 4.79 ### 4.77 ### ### ###
2011-Jul-05 Tue 4.76 4.77 4.7 4.72 29.5 29.5 0.3
2011-Jul-04 Mon 4.83 4.85 4.76 4.78 1,486,545 7,142,848 ### ### ###
2011-Jul-01 Fri 4.86 ### 4.75 4.78 ### ### ###
2011-Jun-30 Thu 4.77 ### 4.74 4.85 70.7 70.7 ###
2011-Jun-29 Wed 4.78 4.8 ### 4.77 5,906,485 ### 30.0 30.0 ###
2011-Jun-28 Tue 4.7 4.73 ### 4.72 3,092,450 7,313,644 77.3 77.3 0.3
2011-Jun-27 Mon 4.7 4.72 ### ### 2,782,054 6,565,647 ### ### 0.0
2011-Jun-24 Fri 4.81 4.84 4.74 4.74 ### ### 0.3
2011-Jun-23 Thu 4.86 ### 4.82 4.82 3,110,075 7,495,280 28.9 28.9 0.3
2011-Jun-22 Wed 4.89 ### 4.88 ### 2,737,746 ### 68.4 68.4 0.0
2011-Jun-21 Tue ### ### 4.85 ### 71.9 71.9 0.0
2011-Jun-20 Mon ### ### 4.89 ### 42.0 42.0 0.0
2011-Jun-17 Fri ### 5 ### ### 75.9 75.9 0.0
2011-Jun-16 Thu ### ### ### ### 3,995,444 0 ### ### 0.0
2011-Jun-15 Wed 5.2 5.21 ### ### 2,687,677 ### ### ### 0.0
2011-Jun-14 Tue ### 5.22 ### 5.22 3,557,179 ### 88.7 88.7 0.4
2011-Jun-10 Fri ### ### ### ### 3,133,981 0 73.9 73.9 0.0
2011-Jun-09 Thu ### ### ### ### 3,415,340 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 3,679,254 0 32.9 32.9 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### 5.2 ### ### ### ### 0.0
2011-Jun-03 Fri ### 5.22 ### ### ### ### 0.0
2011-Jun-02 Thu ### 5.2 ### ### 79.8 79.8 0.0
2011-Jun-01 Wed 5.28 5.28 5.24 5.27 3,618,445 19,033,020 ### ### ###
2011-May-31 Tue 5.2 5.28 ### 5.24 ### ### 0.4
2011-May-30 Mon ### 5.2 ### ### 1,194,745 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### 5.22 ### 5.2 3,068,821 8,009,622 ### ### ###
2011-May-25 Wed ### 5.23 ### ### ### ### 0.0
2011-May-24 Tue ### 5.24 ### 5.22 78.3 78.3 0.4
2011-May-23 Mon 5.26 5.29 5.21 5.21 ### ### 0.4
2011-May-20 Fri ### 5.51 ### ### ### ### 0.0
2011-May-19 Thu 5.49 5.49 ### 5.45 2,631,524 ### ### ### ###
2011-May-18 Wed ### 5.43 ### 5.4 ### ### 0.4
2011-May-17 Tue ### 5.4 5.27 ### 31.2 31.2 0.0
2011-May-16 Mon ### 5.46 ### 5.44 86.1 86.1 0.4
2011-May-13 Fri 5.42 5.5 5.42 5.5 2,790,474 15,235,988 ### ### 0.4
2011-May-12 Thu 5.48 5.56 5.48 5.52 3,394,028 ### ### ### 0.4
2011-May-11 Wed 5.45 5.58 5.44 5.57 2,322,645 12,797,773 84.2 84.2 0.4
2011-May-10 Tue 5.48 5.5 5.42 5.42 32.2 32.2 0.4
2011-May-09 Mon 5.5 5.58 5.48 5.51 70.2 70.2 ###
2011-May-06 Fri 5.4 5.5 ### 5.45 ### ### ###
2011-May-05 Thu ### ### 5.48 5.52 ### ### 0.4
2011-May-04 Wed ### ### 5.59 ### 37.9 37.9 0.0
2011-May-03 Tue ### ### 5.59 ### 5,652,247 ### 76.5 76.5 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 5,704,144 0 ### ### 0.0
2011-Apr-28 Thu 5.71 5.75 ### ### ### ### 0.0
2011-Apr-27 Wed 5.74 5.77 ### 5.7 2,585,024 ### ### ### 0.4
2011-Apr-21 Thu 5.7 5.73 ### 5.72 2,330,578 ### 69.4 69.4 0.4
2011-Apr-20 Wed ### ### ### ### 66.1 66.1 0.0
2011-Apr-19 Tue ### ### ### ### 2,535,477 0 47.1 47.1 0.0
2011-Apr-18 Mon 5.73 5.78 5.7 5.71 3,532,442 ### 36.6 36.6 0.4
2011-Apr-15 Fri 5.7 5.72 ### ### 1,896,147 5,422,980 36.1 36.1 0.0
2011-Apr-14 Thu ### 5.7 ### ### ### ### 0.0
2011-Apr-13 Wed 5.74 5.78 ### 5.7 3,870,186 ### 23.1 23.1 0.4
2011-Apr-12 Tue 5.81 5.87 5.73 5.73 38.9 38.9 ###
2011-Apr-11 Mon ### ### 5.85 5.88 2,132,944 ### 34.1 34.1 0.4
2011-Apr-08 Fri ### ### 5.89 ### 7,697,721 22,669,788 64.4 64.4 0.0
2011-Apr-07 Thu 6 6 ### ### 28.1 28.1 0.0
2011-Apr-06 Wed ### ### ### ### 71.0 71.0 0.0
2011-Apr-05 Tue ### ### ### ### 1,799,626 0 ### ### 0.0
2011-Apr-04 Mon ### ### 6 ### 30.3 30.3 0.0
2011-Apr-01 Fri ### ### ### 6 3,130,883 0 ### ### 0.4
2011-Mar-31 Thu ### ### 5.88 ### 2,099,247 6,171,786 67.4 67.4 0.0
2011-Mar-30 Wed ### ### 5.88 ### 3,440,576 ### 66.2 66.2 0.0
2011-Mar-29 Tue 5.86 ### 5.85 ### ### ### 0.0
2011-Mar-28 Mon ### ### 5.87 ### 1,547,375 4,541,545 34.8 34.8 0.0
2011-Mar-25 Fri 5.89 ### 5.86 ### 63.2 63.2 0.0
2011-Mar-24 Thu 5.86 5.88 5.81 5.85 26.7 26.7 0.4
2011-Mar-23 Wed 5.77 5.87 5.76 5.83 78.6 78.6 ###
2011-Mar-22 Tue ### 5.76 ### 5.72 ### ### 0.4
2011-Mar-21 Mon ### ### ### ### 70.2 70.2 0.0
2011-Mar-18 Fri ### ### 5.52 ### ### ### 0.0
2011-Mar-17 Thu 5.58 ### 5.54 ### 64.5 64.5 0.0
2011-Mar-16 Wed 5.53 5.72 5.52 ### ### ### 0.0
2011-Mar-15 Tue 5.56 ### 5.44 5.51 3,569,977 ### 64.2 64.2 ###
2011-Mar-14 Mon 5.52 5.59 5.5 5.56 82.7 82.7 0.4
2011-Mar-11 Fri ### ### 5.51 ### 3,655,059 10,069,687 37.6 37.6 0.0
2011-Mar-10 Thu 5.77 5.79 ### ### 2,908,941 8,421,384 39.3 39.3 0.0
2011-Mar-09 Wed 5.78 5.85 5.71 5.73 40.0 40.0 ###
2011-Mar-08 Tue 5.7 5.82 ### 5.77 3,116,222 ### 78.5 78.5 0.4
2011-Mar-07 Mon 5.84 5.86 ### 5.7 ### ### 0.4
2011-Mar-04 Fri ### ### 5.86 ### ### ### 0.0
2011-Mar-03 Thu 5.86 5.88 5.79 5.86 6,568,448 ### 66.0 66.0 0.4
2011-Mar-02 Wed ### ### 5.81 5.86 31.4 31.4 0.4
2011-Mar-01 Tue ### ### ### ### 5,503,856 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### 6 22.9 22.9 0.4
2011-Feb-25 Fri 6 ### ### ### 8,229,420 0 71.8 71.8 0.0
2011-Feb-24 Thu ### 6.41 6 6 6.1 6.1 0.4
2011-Feb-23 Wed 6.2 6.24 ### 6.2 1,875,887 ### 67.4 67.4 0.4
2011-Feb-22 Tue ### ### 6.21 6.24 45.5 45.5 0.4
2011-Feb-21 Mon ### ### 6.27 ### 2,477,078 ### ### ### 0.0
2011-Feb-18 Fri 6.22 ### ### 6.29 77.7 77.7 ###
2011-Feb-17 Thu 6.23 6.24 ### ### 30.1 30.1 0.0
2011-Feb-16 Wed 6.2 6.25 6.2 6.22 ### ### 0.4
2011-Feb-15 Tue 6.25 6.29 ### 6.21 1,560,783 ### 29.9 29.9 ###
2011-Feb-14 Mon ### ### ### ### 2,864,358 0 ### ### 0.0
2011-Feb-11 Fri ### 6.21 ### ### 3,612,883 ### ### ### 0.0
2011-Feb-10 Thu ### 6.21 ### ### ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 3,577,251 0 35.2 35.2 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### 6 ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 3,328,628 0 68.3 68.3 0.0
2011-Feb-03 Thu 5.89 ### 5.87 ### ### ### 0.0
2011-Feb-02 Wed 5.85 ### 5.82 ### ### ### 0.0
2011-Feb-01 Tue 5.89 ### 5.77 5.77 3,058,121 8,822,679 17.7 17.7 0.4
2011-Jan-31 Mon 5.85 ### 5.83 5.88 2,094,243 ### ### ### 0.4
2011-Jan-28 Fri ### ### 5.89 ### 4,339,457 ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### 6 5.87 ### 70.3 70.3 0.0
2011-Jan-24 Mon 5.89 ### 5.87 ### 1,694,657 ### ### ### 0.0
2011-Jan-21 Fri ### ### 5.82 5.85 ### ### 0.4
2011-Jan-20 Thu ### ### 5.89 ### ### ### 0.0
2011-Jan-19 Wed ### ### ### ### 27.9 27.9 0.0
2011-Jan-18 Tue ### ### ### ### 68.0 68.0 0.0
2011-Jan-17 Mon ### ### ### ### 2,769,486 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### 6 26.8 26.8 0.4
2011-Jan-13 Thu 5.88 ### 5.87 ### 4,525,357 13,281,922 ### ### 0.0
2011-Jan-12 Wed 5.77 5.88 5.75 5.85 6,575,379 38,235,828 77.6 77.6 0.4
2011-Jan-11 Tue 5.72 5.85 ### 5.79 ### ### ###
2011-Jan-10 Mon 5.7 5.72 ### 5.72 ### ### 0.4
2011-Jan-07 Fri ### 5.74 ### 5.72 80.7 80.7 0.4
2011-Jan-06 Thu ### ### ### ### 75.0 75.0 0.0
2011-Jan-05 Wed ### 5.72 ### ### ### ### 0.0
2011-Jan-04 Tue 5.74 5.74 ### ### 3,306,781 ### 27.2 27.2 0.0
2010-Dec-31 Fri 5.75 5.77 5.72 5.73 1,343,957 ### ### ### ###
2010-Dec-30 Thu 5.77 5.8 5.74 5.74 25.0 25.0 0.4
2010-Dec-29 Wed 5.76 5.81 5.73 5.75 ### ### ###
2010-Dec-24 Fri 5.76 5.79 5.75 5.76 4,618,120 26,646,552 ### ### ###
2010-Dec-23 Thu 5.76 5.83 5.76 5.78 3,878,176 22,474,029 68.0 68.0 0.4
2010-Dec-22 Wed 5.82 5.83 5.76 5.76 4,458,629 25,837,755 ### ### ###
2010-Dec-21 Tue 5.83 5.87 5.81 5.82 ### ### 0.4
2010-Dec-20 Mon 5.89 5.89 5.82 5.83 3,113,985 18,232,382 ### ### ###
2010-Dec-17 Fri ### ### ### ### 1,626,652 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### ### ### 0.0
2010-Dec-14 Tue ### ### ### ### 1,272,622 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 31.7 31.7 0.0
2010-Dec-10 Fri ### ### ### ### 4,770,458 0 32.1 32.1 0.0
2010-Dec-09 Thu ### ### ### ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 3,668,223 0 ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 2,909,947 0 29.7 29.7 0.0
2010-Dec-06 Mon 6.25 ### ### ### 25.8 25.8 0.0
2010-Dec-03 Fri 6.27 ### 6.25 ### 1,664,273 5,200,853 ### ### 0.0
2010-Dec-02 Thu 6.2 6.26 ### 6.24 68.0 68.0 0.4
2010-Dec-01 Wed ### 6.22 ### ### ### ### 0.0
2010-Nov-30 Tue ### 6.23 ### 6.2 ### ### 0.4
2010-Nov-29 Mon ### ### ### ### 2,405,953 0 85.8 85.8 0.0
2010-Nov-26 Fri ### ### 6 ### 25.2 25.2 0.0
2010-Nov-25 Thu ### ### ### ### 3,321,485 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 66.5 66.5 0.0
2010-Nov-23 Tue ### ### ### ### 2,909,555 0 33.8 33.8 0.0
2010-Nov-22 Mon ### ### ### ### 1,937,176 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 2,139,381 0 ### ### 0.0
2010-Nov-18 Thu ### ### 6 ### ### ### 0.0
2010-Nov-17 Wed 6 ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 1,881,224 0 ### ### 0.0
2010-Nov-15 Mon ### ### 6 ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 2,018,286 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 2,076,240 0 25.5 25.5 0.0
2010-Nov-10 Wed 6.28 ### ### ### 26.1 26.1 0.0
2010-Nov-09 Tue ### ### 6.23 6.25 1,604,974 ### ### ### ###
2010-Nov-08 Mon 6.4 6.4 ### ### 1,607,122 ### 30.0 30.0 0.0
2010-Nov-05 Fri ### ### ### ### 68.8 68.8 0.0
2010-Nov-04 Thu 6.25 ### 6.24 ### 1,946,777 6,073,944 ### ### 0.0
2010-Nov-03 Wed 6.24 6.26 6.2 6.2 1,198,354 7,465,745 ### ### 0.4
2010-Nov-02 Tue ### 6.26 ### 6.2 1,152,028 3,605,847 71.6 71.6 0.4
2010-Nov-01 Mon ### 6.22 ### 6.2 69.5 69.5 0.4
2010-Oct-29 Fri 6.27 6.28 ### 6.2 ### ### 0.4
2010-Oct-28 Thu 6.27 ### 6.27 ### 3,476,923 10,900,153 70.8 70.8 0.0
2010-Oct-27 Wed ### 6.45 ### 6.2 7,410,045 ### 30.8 30.8 0.4
2010-Oct-26 Tue ### 6.73 ### ### 1,117,888 ### 32.0 32.0 0.0
2010-Oct-25 Mon ### 6.72 ### 6.71 73.1 73.1 ###
2010-Oct-22 Fri 6.56 ### 6.56 ### 1,507,354 4,944,121 73.1 73.1 0.0
2010-Oct-21 Thu ### ### 6.5 6.54 ### ### 0.5
2010-Oct-20 Wed ### ### 6.52 ### ### ### 0.0
2010-Oct-19 Tue 6.71 6.75 ### 6.7 2,254,040 7,607,385 ### ### 0.5
2010-Oct-18 Mon 6.73 6.75 ### ### 1,390,787 ### ### ### 0.0
2010-Oct-15 Fri ### 6.77 ### 6.75 74.1 74.1 0.5
2010-Oct-14 Thu ### 6.77 ### 6.76 ### ### 0.5
2010-Oct-13 Wed ### 6.77 6.59 6.59 ### ### ###
2010-Oct-12 Tue 6.76 6.77 ### ### 29.3 29.3 0.0
2010-Oct-11 Mon ### ### 6.75 6.8 22.4 22.4 0.5
2010-Oct-08 Fri 6.79 6.89 6.78 6.86 72.2 72.2 0.5
2010-Oct-07 Thu 6.84 6.85 6.7 6.8 24.5 24.5 0.5
2010-Oct-06 Wed 6.78 ### 6.77 7 87.4 87.4 0.5
2010-Oct-05 Tue 6.56 6.75 6.55 6.71 85.8 85.8 ###
2010-Oct-04 Mon 6.58 ### 6.55 ### 690,623 ### ### ### 0.0
2010-Oct-01 Fri ### ### 6.52 6.52 2,467,840 8,045,158 ### ### 0.5
2010-Sep-30 Thu 6.75 6.75 6.56 ### 3,414,451 22,723,171 20.4 20.4 0.0
2010-Sep-29 Wed ### 6.72 ### 6.71 4,652,388 15,632,023 ### ### ###
2010-Sep-28 Tue ### ### 6.53 6.55 24.5 24.5 0.5
2010-Sep-27 Mon ### ### 6.58 ### 72.7 72.7 0.0
2010-Sep-24 Fri 6.52 6.54 6.49 6.5 4,956,141 32,289,258 ### ### 0.5
2010-Sep-23 Thu ### ### 6.54 6.57 ### ### ###
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 6.72 6.8 ### ### 2,128,226 ### ### ### 0.0
2010-Sep-20 Mon ### 6.75 ### ### 1,485,372 ### ### ### 0.0
2010-Sep-17 Fri 6.75 6.77 6.59 6.75 62.0 62.0 0.5
2010-Sep-16 Thu 6.86 6.86 6.72 6.74 25.5 25.5 ###
2010-Sep-15 Wed 6.73 6.8 ### 6.76 69.8 69.8 0.5
2010-Sep-14 Tue 6.7 6.73 ### ### 2,354,270 ### ### ### 0.0
2010-Sep-13 Mon 6.54 ### 6.51 ### 2,036,054 6,627,355 80.8 80.8 0.0
2010-Sep-10 Fri 6.55 6.56 6.44 6.46 20.1 20.1 ###
2010-Sep-09 Thu ### 6.53 ### 6.53 3,315,955 ### 81.7 81.7 ###
2010-Sep-08 Wed ### 6.4 ### ### ### ### 0.0
2010-Sep-07 Tue 6.4 6.45 ### 6.42 72.8 72.8 0.5
2010-Sep-06 Mon ### 6.42 ### ### 3,752,743 ### 63.6 63.6 0.0
2010-Sep-03 Fri 6.22 ### 6.21 ### ### ### 0.0
2010-Sep-02 Thu 6.22 6.24 ### ### 1,731,844 5,403,353 31.3 31.3 0.0
2010-Sep-01 Wed ### 6.2 ### ### 75.4 75.4 0.0
2010-Aug-31 Tue ### ### ### ### 3,175,221 0 ### ### 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### 5.89 ### ### ### 0.0
2010-Aug-26 Thu 6 6.24 ### ### 8,347,244 ### ### ### 0.0
2010-Aug-25 Wed 5.79 5.86 5.76 5.83 3,401,989 19,765,556 80.6 80.6 ###
2010-Aug-24 Tue 5.85 5.88 5.8 5.85 77.1 77.1 0.4
2010-Aug-23 Mon ### ### 5.85 5.85 1,569,048 ### ### ### 0.4
2010-Aug-20 Fri 5.87 5.88 5.77 5.85 1,933,955 11,265,287 33.2 33.2 0.4
2010-Aug-19 Thu ### ### ### ### 27.6 27.6 0.0
2010-Aug-18 Wed ### ### 5.83 ### 2,458,423 ### ### ### 0.0
2010-Aug-17 Tue 5.76 ### 5.74 ### ### ### 0.0
2010-Aug-16 Mon 5.72 5.8 ### 5.76 71.9 71.9 ###
2010-Aug-13 Fri ### 5.77 ### 5.76 2,343,727 6,761,652 ### ### ###
2010-Aug-12 Thu ### 5.72 ### ### 26.9 26.9 0.0
2010-Aug-11 Wed ### ### 5.75 5.75 23.5 23.5 ###
2010-Aug-10 Tue ### ### ### ### 35.7 35.7 0.0
2010-Aug-09 Mon ### ### ### ### 1,772,920 0 73.6 73.6 0.0
2010-Aug-06 Fri ### 6 ### ### 1,205,858 3,617,574 ### ### 0.0
2010-Aug-05 Thu ### ### ### ### 3,148,141 0 73.2 73.2 0.0
2010-Aug-04 Wed 6 6 5.89 5.89 17.3 17.3 ###
2010-Aug-03 Tue ### ### ### ### ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 1,502,221 0 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 4,405,575 0 ### ### 0.0
2010-Jul-29 Thu ### ### 6 ### ### ### 0.0
2010-Jul-28 Wed ### ### ### ### 28.1 28.1 0.0
2010-Jul-27 Tue ### ### ### ### 3,739,628 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 2,771,074 0 ### ### 0.0
2010-Jul-23 Fri ### ### 5.85 ### 67.5 67.5 0.0
2010-Jul-22 Thu 5.78 ### 5.77 5.86 81.3 81.3 0.4
2010-Jul-21 Wed ### ### 5.77 5.82 19.8 19.8 0.4
2010-Jul-20 Tue 5.88 ### 5.87 ### ### ### 0.0
2010-Jul-19 Mon ### ### 5.87 5.88 24.9 24.9 0.4
2010-Jul-16 Fri ### ### ### ### 1,857,382 0 85.5 85.5 0.0
2010-Jul-15 Thu ### 6 ### ### 1,663,277 ### ### ### 0.0
2010-Jul-14 Wed 5.88 ### 5.86 ### 3,897,684 ### ### ### 0.0
2010-Jul-13 Tue ### ### 5.74 5.79 17.0 17.0 ###
2010-Jul-12 Mon ### ### 5.86 ### ### ### 0.0
2010-Jul-09 Fri 5.86 ### 5.83 ### 78.4 78.4 0.0
2010-Jul-08 Thu 5.85 5.89 5.77 5.86 2,835,456 ### 71.1 71.1 0.4
2010-Jul-07 Wed 5.76 5.84 ### 5.74 37.2 37.2 0.4
2010-Jul-06 Tue 5.43 5.74 ### 5.73 ### ### ###
2010-Jul-05 Mon 5.46 5.5 ### ### 24.5 24.5 0.0
2010-Jul-02 Fri 5.45 5.54 ### 5.46 1,638,480 4,538,589 71.4 71.4 ###
2010-Jul-01 Thu 5.42 5.45 ### 5.4 2,181,546 ### 30.0 30.0 0.4
2010-Jun-30 Wed 5.43 5.48 5.4 5.48 3,246,286 ### ### ### ###
2010-Jun-29 Tue 5.54 ### 5.51 5.55 ### ### ###
2010-Jun-28 Mon ### ### 5.46 ### 3,022,972 ### ### ### 0.0
2010-Jun-25 Fri ### ### 5.55 5.56 5,280,558 14,653,548 ### ### 0.4
2010-Jun-24 Thu 5.7 5.71 ### ### 1,799,659 5,138,026 37.6 37.6 0.0
2010-Jun-23 Wed 5.72 5.76 ### ### 3,783,678 ### ### ### 0.0
2010-Jun-22 Tue ### ### 5.78 5.79 3,056,055 ### ### ### ###
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### 5.82 5.89 18.2 18.2 ###
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 71.9 71.9 0.0
2010-Jun-15 Tue 5.83 ### 5.81 5.87 2,546,958 ### 77.2 77.2 ###
2010-Jun-11 Fri 5.86 5.89 5.8 5.86 71.0 71.0 0.4
2010-Jun-10 Thu 5.83 ### 5.72 5.78 ### ### 0.4
2010-Jun-09 Wed 5.79 5.8 5.74 5.78 3,417,750 ### ### ### 0.4
2010-Jun-08 Tue 5.54 5.73 ### ### 9,385,523 26,889,523 84.5 84.5 0.0
2010-Jun-07 Mon 5.82 5.83 ### 5.7 3,407,825 ### ### ### 0.4
2010-Jun-04 Fri ### 6 5.85 ### 6,536,051 ### 30.0 30.0 0.0
2010-Jun-03 Thu ### ### ### ### 28.4 28.4 0.0
2010-Jun-02 Wed ### ### ### ### 25.2 25.2 0.0
2010-Jun-01 Tue ### 6.21 ### ### 30.7 30.7 0.0
2010-May-31 Mon 6.24 6.29 ### 6.22 2,191,525 6,892,346 29.6 29.6 0.4
2010-May-28 Fri 6.26 6.28 ### 6.24 27.5 27.5 0.4
2010-May-27 Thu ### 6.2 ### 6.2 3,458,943 10,722,723 ### ### 0.4
2010-May-26 Wed ### ### 6 ### 5,052,375 15,157,125 29.8 29.8 0.0
2010-May-25 Tue ### ### ### ### 30.4 30.4 0.0
2010-May-24 Mon 6.23 6.26 ### ### 23.7 23.7 0.0
2010-May-21 Fri ### 6.22 ### 6.2 4,640,640 ### ### ### 0.4
2010-May-20 Thu ### 6.42 6.21 6.28 46.4 46.4 0.4
2010-May-19 Wed ### 6.43 6.23 6.23 3,844,088 24,333,077 ### ### 0.4
2010-May-18 Tue 6.5 6.5 6.26 6.48 3,412,558 21,772,120 43.9 43.9 0.5
2010-May-17 Mon ### ### 6.41 6.43 ### ### ###
2010-May-14 Fri 6.71 6.74 ### ### 2,315,442 ### 29.8 29.8 0.0
2010-May-13 Thu 6.72 6.8 ### 6.76 64.9 64.9 0.5
2010-May-12 Wed 6.72 6.73 ### ### ### ### 0.0
2010-May-11 Tue 6.73 6.78 ### ### 7,171,423 24,311,123 44.0 44.0 0.0
2010-May-10 Mon ### 6.76 6.55 ### 14.5 14.5 0.0
2010-May-07 Fri 6.55 ### 6.5 6.76 4,286,146 13,929,974 ### ### 0.5
2010-May-06 Thu ### ### 6.77 6.82 35.1 35.1 0.5
2010-May-05 Wed ### ### 6.82 ### 2,950,647 ### ### ### 0.0
2010-May-04 Tue ### 7.24 ### ### 3,236,558 ### 40.9 40.9 0.0
2010-May-03 Mon ### ### ### ### 3,516,884 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 2,992,742 0 ### ### 0.0
2010-Apr-29 Thu 7.2 7.2 ### ### 3,708,825 13,351,770 ### ### 0.0
2010-Apr-28 Wed ### 7.23 ### ### 73.7 73.7 0.0
2010-Apr-27 Tue ### ### 7.22 7.24 32.6 32.6 0.5
2010-Apr-23 Fri 7.2 7.27 ### 7.23 1,830,723 6,654,678 ### ### ###
2010-Apr-22 Thu 7.23 7.25 ### 7.2 ### ### 0.5
2010-Apr-21 Wed 7.25 ### 7.24 7.27 3,331,321 12,059,382 ### ### ###
2010-Apr-20 Tue 7.29 ### 7.23 7.23 27.2 27.2 ###
2010-Apr-19 Mon ### ### 7.24 7.25 32.0 32.0 0.5
2010-Apr-16 Fri 7.44 7.5 7.41 7.43 ### ### ###
2010-Apr-15 Thu 7.49 7.52 7.45 7.46 2,221,088 16,624,843 35.4 35.4 0.5
2010-Apr-14 Wed 7.51 7.54 ### 7.44 6,482,044 ### 25.6 25.6 ###
2010-Apr-13 Tue 7.48 7.54 7.45 7.5 ### ### 0.5
2010-Apr-12 Mon ### 7.49 ### 7.47 1,895,943 ### ### ### ###
2010-Apr-09 Fri 7.27 7.4 7.23 ### 4,334,155 31,704,343 ### ### 0.0
2010-Apr-08 Thu ### 7.42 7.24 7.25 ### ### 0.5
2010-Apr-07 Wed 7.43 7.47 ### ### 28.5 28.5 0.0
2010-Apr-06 Tue 7.44 7.45 ### 7.43 ### ### ###
2010-Apr-01 Thu 7.41 7.43 ### 7.43 2,131,353 7,917,976 ### ### ###
2010-Mar-31 Wed 7.45 7.48 7.42 7.42 ### ### 0.5
2010-Mar-30 Tue 7.47 7.48 ### 7.43 2,607,376 9,751,586 32.2 32.2 ###
2010-Mar-29 Mon 7.45 7.47 7.4 7.43 ###
2010-Mar-26 Fri ### 7.44 7.29 7.42 5,387,224 ### ### ### 0.5
2010-Mar-25 Thu 7.4 7.48 ### ### 29.7 29.7 0.0
2010-Mar-24 Wed 7.45 7.51 7.4 7.43 2,551,829 19,023,885 ### ### ###
2010-Mar-23 Tue ### 7.44 ### ### 76.5 76.5 0.0
2010-Mar-22 Mon ### ### ### ### 38.0 38.0 0.0
2010-Mar-19 Fri ### 7.49 ### ### 68.8 68.8 0.0
2010-Mar-18 Thu ### ### 7.25 7.28 ### ### 0.5
2010-Mar-17 Wed ### 7.29 ### 7.29 ### ### ###
2010-Mar-16 Tue ### ### ### ### 9,629,677 0 ### ### 0.0
2010-Mar-15 Mon ### ### 7 7 3,263,384 11,421,844 32.0 32.0 0.5
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### ### ### ### 0.0
2010-Mar-10 Wed 7.21 7.23 ### ### ### ### 0.0
2010-Mar-09 Tue ### 7.21 ### ### 74.3 74.3 0.0
2010-Mar-08 Mon 7.21 7.25 ### ### 2,979,522 ### 19.5 19.5 0.0
2010-Mar-05 Fri ### 7.21 ### ### 4,486,352 ### 25.5 25.5 0.0
2010-Mar-04 Thu 7.22 ### 7.2 7.24 4,101,382 14,764,975 ### ### 0.5
2010-Mar-03 Wed 7.22 7.26 ### 7.2 ### ### 0.5
2010-Mar-02 Tue ### ### ### 7.2 4,885,572 0 ### ### 0.5
2010-Mar-01 Mon ### ### ### 7.25 93.3 93.3 0.5
2010-Feb-26 Fri 7.2 7.25 6.71 6.8 25,053,945 ### ### ### 0.5
2010-Feb-25 Thu 8.76 8.76 7 ### 19,463,627 153,373,380 ### ### 0.0
2010-Feb-24 Wed 8.47 ### 8.42 ### 3,984,822 ### ### ### 0.0
2010-Feb-23 Tue 8.43 8.76 8.42 ### 2,457,789 ### 85.5 85.5 0.0
2010-Feb-22 Mon 8.46 8.56 8.42 8.52 2,735,487 23,224,284 72.6 72.6 0.6
2010-Feb-19 Fri 8.46 8.47 8.2 ### 3,965,745 33,054,484 ### ### 0.0
2010-Feb-18 Thu 8.8 8.8 8.49 8.5 2,629,749 22,734,180 ### ### 0.6
2010-Feb-17 Wed 8.53 8.8 8.5 8.74 2,725,527 ### ### ### 0.6
2010-Feb-16 Tue 8.59 ### 8.42 8.45 ### ### ###
2010-Feb-15 Mon 8.47 ### 8.46 8.55 884,288 ### 80.2 80.2 ###
2010-Feb-12 Fri 8.53 8.57 ### 8.54 1,877,723 8,046,043 68.9 68.9 ###
2010-Feb-11 Thu 8.44 8.56 8.41 8.49 1,253,754 ### 64.2 64.2 ###
2010-Feb-10 Wed 8.5 ### ### 8.44 1,282,653 0 35.8 35.8 0.6
2010-Feb-09 Tue ### ### ### 8.49 2,188,325 0 85.4 85.4 ###
2010-Feb-08 Mon ### 8.42 8.26 ### 1,751,924 14,611,046 ### ### 0.0
2010-Feb-05 Fri ### 8.52 8.24 8.43 80.8 80.8 0.6
2010-Feb-04 Thu ### 8.79 8.44 8.47 ### ### ###
2010-Feb-03 Wed 8.48 ### 8.46 ### 2,382,740 ### 85.0 85.0 0.0
2010-Feb-02 Tue ### ### ### 8.48 ### ### 0.6
2010-Feb-01 Mon 8.52 ### 8.46 8.58 87.0 87.0 0.6
2010-Jan-29 Fri 8.85 ### ### ### 26.4 26.4 0.0
2010-Jan-28 Thu 8.7 ### 8.7 ### 89.4 89.4 0.0
2010-Jan-27 Wed ### 8.75 8.51 ### ### ### 0.0
2010-Jan-25 Mon 8.58 8.84 8.55 8.8 1,853,078 ### 81.4 81.4 0.6
2010-Jan-22 Fri 8.7 8.8 ### 8.72 65.3 65.3 0.6
2010-Jan-21 Thu ### ### ### ### 2,810,089 0 ### ### 0.0
2010-Jan-20 Wed ### 9.28 ### 9.26 3,126,358 ### 82.5 82.5 ###
2010-Jan-19 Tue 9.24 9.24 ### ### 3,479,285 ### 20.6 20.6 0.0
2010-Jan-18 Mon ### ### 8.87 9.23 5,363,948 ### 87.6 87.6 ###
2010-Jan-15 Fri ### ### 8.82 ### 32.6 32.6 0.0
2010-Jan-14 Thu 8.88 ### 8.84 ### 2,571,070 11,364,129 72.3 72.3 0.0
2010-Jan-13 Wed 9 ### 8.78 8.8 3,517,949 ### 15.8 15.8 0.6
2010-Jan-12 Tue ### 9.2 ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 2,522,755 0 66.9 66.9 0.0
2010-Jan-08 Fri ### ### 8.88 9 73.1 73.1 0.6
2010-Jan-07 Thu ### ### ### ### 2,500,881 0 ### ### 0.0
2010-Jan-06 Wed 8.85 ### 8.83 ### 1,831,452 ### 69.4 69.4 0.0
2010-Jan-05 Tue 8.8 8.85 8.75 8.81 1,220,871 ### 64.6 64.6 ###
2010-Jan-04 Mon 8.74 8.81 8.7 8.74 65.4 65.4 0.6
2009-Dec-31 Thu ### 8.74 ### 8.74 770,379 3,366,556 ### ### 0.6
2009-Dec-30 Wed 8.77 8.78 8.54 8.55 ### ### ###
2009-Dec-29 Tue 8.73 8.76 ### 8.73 ### ### ###
2009-Dec-24 Thu ### 8.7 8.58 ### ### ### 0.0
2009-Dec-23 Wed ### 8.73 8.48 ### 2,221,570 ### 27.0 27.0 0.0
2009-Dec-22 Tue 8.41 ### 8.4 ### ### ### 0.0
2009-Dec-21 Mon 8.43 8.44 ### ### 1,644,688 6,940,583 30.2 30.2 0.0
2009-Dec-18 Fri 8.26 ### ### ### 71.8 71.8 0.0
2009-Dec-17 Thu 8.4 8.43 8.25 ### ### ### 0.0
2009-Dec-16 Wed 8.4 8.47 ### ### 2,916,950 12,353,283 31.9 31.9 0.0
2009-Dec-15 Tue 8.25 8.45 8.23 8.42 3,002,751 25,042,943 82.5 82.5 ###
2009-Dec-14 Mon 8.24 8.25 ### 8.21 37.2 37.2 ###
2009-Dec-11 Fri 8.23 8.27 ### 8.23 1,768,545 ### ### ### 0.6
2009-Dec-10 Thu 8.2 8.27 ### ### 32.1 32.1 0.0
2009-Dec-09 Wed ### 8.27 ### 8.25 3,675,374 15,197,671 90.1 90.1 ###
2009-Dec-08 Tue 8.2 8.22 ### ### 2,712,558 ### ### ### 0.0
2009-Dec-07 Mon 8.25 8.26 ### ### ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 90.0 90.0 0.0
2009-Dec-03 Thu 8.21 8.22 ### ### ### ### 0.0
2009-Dec-02 Wed 8.22 8.28 ### ### 3,502,789 14,501,546 ### ### 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 2,428,246 0 75.7 75.7 0.0
2009-Nov-27 Fri ### ### ### ### 29.7 29.7 0.0
2009-Nov-26 Thu ### ### ### 8.22 1,891,248 0 ### ### 0.6
2009-Nov-25 Wed 8.4 8.4 8.25 ### 2,305,785 ### 26.5 26.5 0.0
2009-Nov-24 Tue ### 8.46 ### ### ### ### 0.0
2009-Nov-23 Mon ### 8.28 ### 8.24 ### ### 0.6
2009-Nov-20 Fri ### 8.2 ### ### 26.4 26.4 0.0
2009-Nov-19 Thu 8.21 ### ### 8.29 2,730,288 0 ### ### 0.6
2009-Nov-18 Wed 8.22 ### ### ### 34.4 34.4 0.0
2009-Nov-17 Tue 8.59 ### 8.28 ### 2,527,448 ### 20.2 20.2 0.0
2009-Nov-16 Mon 8.54 ### 8.52 8.56 2,113,326 ### ### ### ###
2009-Nov-13 Fri 8.5 ### 8.5 8.53 2,084,046 ### ### ### ###
2009-Nov-12 Thu ### 8.72 8.55 8.55 1,802,872 ### 27.8 27.8 ###
2009-Nov-11 Wed ### ### 8.54 ### 2,302,440 ### 32.1 32.1 0.0
2009-Nov-10 Tue 8.78 8.8 8.59 ### ### ### 0.0
2009-Nov-09 Mon 8.49 8.76 8.49 ### 79.6 79.6 0.0
2009-Nov-06 Fri 8.23 ### 8.21 ### 3,371,170 13,838,652 76.6 76.6 0.0
2009-Nov-05 Thu 8.29 8.43 ### ### ### ### 0.0
2009-Nov-04 Wed 8.25 ### ### 8.21 ### ### ###
2009-Nov-03 Tue 8.21 ### ### 8.26 984,248 0 76.8 76.8 0.6
2009-Nov-02 Mon 8.25 ### ### ### ### ### 0.0
2009-Oct-30 Fri 8.47 ### 8.46 8.57 ### ### 0.6
2009-Oct-29 Thu ### 8.44 ### ### ### ### 0.0
2009-Oct-28 Wed ### 8.75 ### 8.42 25.6 25.6 ###
2009-Oct-27 Tue 8.41 ### ### 8.57 2,983,779 0 90.0 90.0 0.6
2009-Oct-26 Mon ### ### 8.46 8.46 21.6 21.6 0.6
2009-Oct-23 Fri 8.72 8.75 ### ### 32.8 32.8 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 8.73 8.83 ### 8.7 2,025,829 ### ### ### ###
2009-Oct-20 Tue ### ### 8.75 8.75 2,249,428 9,841,247 17.0 17.0 0.6
2009-Oct-19 Mon ### 8.89 ### 8.8 ### ### 0.6
2009-Oct-16 Fri 8.82 ### ### ### 1,371,472 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### 8.83 2,546,649 0 80.1 80.1 ###
2009-Oct-14 Wed 8.59 ### 8.54 8.57 2,626,321 ### 28.1 28.1 0.6
2009-Oct-13 Tue ### ### 8.54 8.59 ### ### ###
2009-Oct-12 Mon 8.47 ### 8.44 8.57 78.7 78.7 0.6
2009-Oct-09 Fri ### 8.4 ### ### 4,375,883 ### ### ### 0.0
2009-Oct-07 Wed 8.42 8.53 ### 8.41 2,995,846 12,777,283 ### ### ###
2009-Oct-06 Tue 8.42 8.45 8.2 ### ### ### 0.0
2009-Oct-05 Mon 8.45 8.45 ### ### ### ### 0.0
2009-Oct-02 Fri ### 8.43 ### ### 5,356,026 22,575,649 39.7 39.7 0.0
2009-Oct-01 Thu 8.54 8.7 8.53 8.55 71.0 71.0 ###
2009-Sep-30 Wed 8.55 ### 8.5 8.53 34.5 34.5 ###
2009-Sep-29 Tue ### ### 8.53 8.56 33.4 33.4 ###
2009-Sep-28 Mon 8.44 8.57 8.41 8.5 2,926,383 ### 79.7 79.7 0.6
2009-Sep-25 Fri 8.55 ### 8.48 8.5 ### ### 0.6
2009-Sep-24 Thu ### 8.7 8.51 8.56 37.1 37.1 ###
2009-Sep-23 Wed ### ### 8.57 ### 4,106,088 17,594,587 ### ### 0.0
2009-Sep-22 Tue 8.53 ### 8.47 8.51 5,014,679 ### 38.8 38.8 0.6
2009-Sep-21 Mon 8.77 8.81 ### ### ### ### 0.0
2009-Sep-18 Fri 8.8 8.8 8.58 ### 5,940,127 ### 22.9 22.9 0.0
2009-Sep-17 Thu ### 8.83 8.52 8.79 5,717,849 49,602,340 ### ### 0.6
2009-Sep-16 Wed 8.7 8.87 8.59 ### 5,471,528 ### 26.2 26.2 0.0
2009-Sep-15 Tue 8.49 8.55 8.46 8.52 5,163,559 ### ### ### 0.6
2009-Sep-14 Mon 8.5 8.59 8.45 8.5 ### ### 0.6
2009-Sep-11 Fri ### 8.7 8.45 8.5 20.3 20.3 0.6
2009-Sep-10 Thu ### 8.78 8.49 8.59 5,672,759 48,984,273 31.2 31.2 ###
2009-Sep-09 Wed 8.55 ### 8.48 8.5 35.4 35.4 0.6
2009-Sep-08 Tue 8.24 8.55 8.24 8.42 8,034,322 ### 77.5 77.5 ###
2009-Sep-07 Mon ### 8.24 ### 8.2 2,641,055 10,881,146 79.9 79.9 0.6
2009-Sep-04 Fri 7.77 ### 7.76 ### 3,406,127 13,215,772 79.1 79.1 0.0
2009-Sep-03 Thu ### 8 ### ### 3,794,423 ### ### ### 0.0
2009-Sep-02 Wed ### ### 7.83 ### 3,895,641 ### ### ### 0.0
2009-Sep-01 Tue 8 ### ### 8.21 2,646,756 0 84.2 84.2 ###
2009-Aug-31 Mon 7.87 ### 7.83 ### 78.3 78.3 0.0
2009-Aug-28 Fri ### ### 7.81 7.82 6,070,753 ### ### ### 0.6
2009-Aug-27 Thu 7.23 7.75 ### ### 92.0 92.0 0.0
2009-Aug-26 Wed ### ### ### ### 4,396,028 0 21.4 21.4 0.0
2009-Aug-25 Tue 7.43 7.43 7.27 ### ### ### 0.0
2009-Aug-24 Mon ### ### 7.26 ### 70.1 70.1 0.0
2009-Aug-21 Fri 7.4 7.4 ### ### 3,395,151 12,562,058 25.7 25.7 0.0
2009-Aug-20 Thu ### ### ### ### 86.4 86.4 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### 7 2,625,245 0 ### ### 0.5
2009-Aug-17 Mon 7 ### ### ### 1,817,474 0 ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 72.2 72.2 0.0
2009-Aug-13 Thu ### ### 6.89 ### 62.4 62.4 0.0
2009-Aug-12 Wed 6.8 6.89 6.73 6.85 ### ### ###
2009-Aug-11 Tue ### ### 6.8 ### 28.0 28.0 0.0
2009-Aug-10 Mon ### ### ### ### 2,315,720 0 31.2 31.2 0.0
2009-Aug-07 Fri 6.89 ### 6.81 ### 1,719,658 ### 76.2 76.2 0.0
2009-Aug-06 Thu 6.85 ### 6.77 6.89 3,478,822 ### ### ### 0.5
2009-Aug-05 Wed 6.82 6.85 6.73 6.78 4,778,871 ### ### ### 0.5
2009-Aug-04 Tue ### 7 6.87 6.89 3,130,678 21,711,251 ### ### 0.5
2009-Aug-03 Mon 6.76 ### 6.75 6.87 1,864,272 ### ### ### ###
2009-Jul-31 Fri 6.82 6.86 6.71 6.79 4,307,022 29,223,144 ### ### 0.5
2009-Jul-30 Thu 6.8 ### 6.75 6.87 3,627,959 ### 72.2 72.2 ###
2009-Jul-29 Wed 6.86 6.88 6.75 6.83 29.9 29.9 0.5
2009-Jul-28 Tue ### ### ### 6.85 4,829,549 0 86.5 86.5 ###
2009-Jul-27 Mon ### 6.72 ### ### 88.7 88.7 0.0
2009-Jul-24 Fri 6.46 6.47 6.28 ### 3,383,241 ### ### ### 0.0
2009-Jul-23 Thu 6.43 6.45 ### ### 3,578,074 11,539,288 23.0 23.0 0.0
2009-Jul-22 Wed 6.23 6.45 6.23 6.41 85.4 85.4 0.5
2009-Jul-21 Tue 6.4 6.42 ### 6.21 4,379,443 ### 15.0 15.0 ###
2009-Jul-20 Mon 6.45 6.45 ### ### 3,448,429 11,121,183 25.1 25.1 0.0
2009-Jul-17 Fri ### 6.43 ### 6.43 79.9 79.9 ###
2009-Jul-16 Thu ### ### 6.26 6.29 3,605,926 11,286,548 ### ### ###
2009-Jul-15 Wed ### 6.21 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### 6 2,467,656 0 65.4 65.4 0.4
2009-Jul-13 Mon ### ### 5.85 5.88 2,635,923 7,710,074 40.9 40.9 0.4
2009-Jul-10 Fri ### ### 5.89 ### 20.6 20.6 0.0
2009-Jul-09 Thu ### ### ### ### 20.8 20.8 0.0
2009-Jul-08 Wed ### 6 5.85 6 4,284,023 ### ### ### 0.4
2009-Jul-07 Tue ### ### 5.88 ### 3,458,721 ### ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 1,906,479 0 87.0 87.0 0.0
2009-Jul-03 Fri ### ### ### ### 5,885,178 0 24.6 24.6 0.0
2009-Jul-02 Thu 6.23 6.29 ### ### 3,471,876 10,919,050 ### ### 0.0
2009-Jul-01 Wed 6.24 6.27 ### ### 24.7 24.7 0.0
2009-Jun-30 Tue ### ### 6.2 6.25 6,663,277 20,656,158 29.8 29.8 ###
2009-Jun-29 Mon 6.4 6.42 6.2 6.2 21.7 21.7 0.4
2009-Jun-26 Fri ### 6.41 6.22 6.41 4,408,189 ### ### ### 0.5
2009-Jun-25 Thu ### 6.43 6.24 6.25 5,370,080 34,019,456 ### ### ###
2009-Jun-24 Wed 6.51 6.55 ### ### 3,781,223 ### 15.9 15.9 0.0
2009-Jun-23 Tue 6.43 6.5 ### 6.42 2,297,027 ### 45.9 45.9 0.5
2009-Jun-22 Mon ### 6.77 6.44 6.44 ### ### 0.5
2009-Jun-19 Fri 6.5 ### 6.48 6.52 ### ### 0.5
2009-Jun-18 Thu 6.45 6.52 ### 6.4 4,974,380 16,216,478 36.0 36.0 0.5
2009-Jun-17 Wed ### ### 6.45 6.48 27.1 27.1 0.5
2009-Jun-16 Tue ### 6.73 6.55 ### ### ### 0.0
2009-Jun-15 Mon 6.83 ### ### ### 4,813,358 0 ### ### 0.0
2009-Jun-12 Fri ### ### 6.83 6.83 23.9 23.9 0.5
2009-Jun-11 Thu 7 ### ### ### 26.3 26.3 0.0
2009-Jun-10 Wed 6.88 ### 6.85 ### 3,704,849 ### ### ### 0.0
2009-Jun-09 Tue 7 ### 6.83 6.83 ### ### 0.5
2009-Jun-05 Fri ### ### ### ### 3,121,581 0 ### ### 0.0
2009-Jun-04 Thu 7.21 7.25 ### ### 5,559,482 20,153,122 ### ### 0.0
2009-Jun-03 Wed ### 7.5 7.28 7.29 ### ### ###
2009-Jun-02 Tue 7.48 7.58 ### 7.46 5,265,354 ### ### ### 0.5
2009-Jun-01 Mon ### 7.4 7 ### ### ### 0.0
2009-May-29 Fri ### ### 6.85 ### 5,578,146 19,105,150 68.3 68.3 0.0
2009-May-28 Thu 7 ### 6.82 6.89 2,668,123 ### 23.6 23.6 0.5
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue 6.76 ### 6.76 ### 1,505,779 ### ### ### 0.0
2009-May-25 Mon 6.78 6.85 6.71 6.76 1,817,053 ### ### ### 0.5
2009-May-22 Fri 6.72 6.78 ### 6.7 ### ### 0.5
2009-May-21 Thu ### 6.78 ### 6.78 2,228,948 ### ### ### 0.5
2009-May-20 Wed 6.87 6.89 ### 6.7 2,009,220 ### ### ### 0.5
2009-May-19 Tue 6.82 6.88 6.7 6.85 1,759,573 ### 73.6 73.6 ###
2009-May-18 Mon ### 6.82 6.58 6.72 3,087,785 20,688,159 85.9 85.9 0.5
2009-May-15 Fri ### 6.7 6.54 ### ### ### 0.0
2009-May-14 Thu 6.52 6.55 6.41 6.45 ### ### ###
2009-May-13 Wed 6.73 6.81 6.53 ### 24.3 24.3 0.0
2009-May-12 Tue 6.81 6.89 ### 6.7 3,468,389 ### 31.0 31.0 0.5
2009-May-11 Mon ### ### 6.82 ### 35.4 35.4 0.0
2009-May-08 Fri 6.8 ### 6.73 6.79 3,610,576 12,149,588 ### ### 0.5
2009-May-07 Thu 6.45 ### 6.26 ### 8,070,181 ### 93.7 93.7 0.0
2009-May-06 Wed ### 6.47 ### ### 75.4 75.4 0.0
2009-May-05 Tue 6.25 ### ### ### ### ### 0.0
2009-May-04 Mon ### ### 5.85 ### ### ### 0.0
2009-May-01 Fri ### ### 5.82 5.83 21.0 21.0 ###
2009-Apr-30 Thu 5.8 ### ### ### 8,457,945 0 ### ### 0.0
2009-Apr-29 Wed 5.7 5.74 5.54 5.7 9,836,571 ### 64.1 64.1 0.4
2009-Apr-28 Tue 5.8 ### 5.73 5.74 28.0 28.0 0.4
2009-Apr-27 Mon 5.8 ### 5.77 5.84 78.4 78.4 0.4
2009-Apr-24 Fri 5.85 ### ### 5.7 22.7 22.7 0.4
2009-Apr-23 Thu ### ### 5.87 ### 6,447,243 18,922,658 12.5 12.5 0.0
2009-Apr-22 Wed ### ### ### ### 2,488,973 0 75.7 75.7 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon 6.28 ### ### ### ### ### 0.0
2009-Apr-17 Fri 6.44 6.44 6.26 6.28 1,817,987 ### ### ### 0.4
2009-Apr-16 Thu 6.4 6.44 6.29 ### 24.1 24.1 0.0
2009-Apr-15 Wed ### 6.47 6.26 ### 1,944,779 ### 65.2 65.2 0.0
2009-Apr-14 Tue ### 6.48 ### ### ### ### 0.0
2009-Apr-09 Thu ### 6.26 ### 6.24 75.8 75.8 0.4
2009-Apr-08 Wed ### 6.2 6 ### 2,463,720 ### ### ### 0.0
2009-Apr-07 Tue 6.25 ### ### ### 5,650,681 0 ### ### 0.0
2009-Apr-06 Mon ### 6.29 ### ### 3,018,023 9,491,682 ### ### 0.0
2009-Apr-03 Fri ### 6.56 ### ### 10,852,720 35,596,921 12.0 12.0 0.0
2009-Apr-02 Thu 6.4 6.48 ### 6.42 60.9 60.9 0.5
2009-Apr-01 Wed 6.25 ### 6.2 ### 3,048,578 ### 77.4 77.4 0.0
2009-Mar-31 Tue 6.24 ### ### 6.25 3,995,880 0 65.6 65.6 ###
2009-Mar-30 Mon 6.25 ### 6.2 6.24 ### ### 0.4
2009-Mar-27 Fri ### ### ### 6.25 ### ### ###
2009-Mar-26 Thu ### ### ### ### 3,384,225 0 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 3,030,386 0 67.9 67.9 0.0
2009-Mar-24 Tue ### ### ### ### 5,107,487 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### 2,405,875 0 71.2 71.2 0.0
2009-Mar-20 Fri ### 6.23 ### ### 4,300,051 13,394,658 ### ### 0.0
2009-Mar-19 Thu ### ### ### 6.2 83.5 83.5 0.4
2009-Mar-18 Wed ### ### 5.81 ### 32.4 32.4 0.0
2009-Mar-17 Tue 5.8 ### 5.73 ### 3,066,376 ### ### ### 0.0
2009-Mar-16 Mon 5.77 5.88 5.74 5.78 64.2 64.2 0.4
2009-Mar-13 Fri 5.72 5.88 ### 5.74 ### ### 0.4
2009-Mar-12 Thu 5.87 5.88 ### ### 2,063,129 ### 15.5 15.5 0.0
2009-Mar-11 Wed ### ### 5.52 5.8 83.6 83.6 0.4
2009-Mar-10 Tue 5.52 ### 5.52 5.59 77.1 77.1 ###
2009-Mar-09 Mon 5.54 5.71 5.46 5.59 2,334,674 13,039,154 ### ### ###
2009-Mar-06 Fri ### 5.76 5.53 ### 3,817,725 21,551,057 ### ### 0.0
2009-Mar-05 Thu 5.56 5.85 5.47 5.85 7,364,525 ### ### ### 0.4
2009-Mar-04 Wed 5.52 ### ### 5.46 ### ### ###
2009-Mar-03 Tue ### ### ### 5.55 ### ### ###
2009-Mar-02 Mon 5.25 5.27 ### 5.25 3,279,850 ### ### ### 0.4
2009-Feb-27 Fri ### 5.53 ### ### 8,481,272 ### 67.4 67.4 0.0
2009-Feb-26 Thu 4.81 ### 4.75 5.29 8,233,470 ### 95.6 95.6 0.4
2009-Feb-25 Wed 4.58 4.7 4.58 ### 6,201,923 28,776,922 ### ### 0.0
2009-Feb-24 Tue ### ### ### 4.42 ### ### 0.3
2009-Feb-23 Mon ### ### ### ### 12.7 12.7 0.0
2009-Feb-20 Fri ### ### ### ### 37.0 37.0 0.0
2009-Feb-19 Thu 5.2 ### ### ### 3,327,441 0 26.1 26.1 0.0
2009-Feb-18 Wed ### ### ### 5.27 1,678,426 0 ### ### ###
2009-Feb-17 Tue 5.5 ### 5.25 5.25 1,993,648 5,233,326 15.2 15.2 0.4
2009-Feb-16 Mon ### ### 5.42 5.5 1,278,343 ### ### ### 0.4
2009-Feb-13 Fri 5.48 5.85 5.47 5.7 ### ### 0.4
2009-Feb-12 Thu 5.22 5.55 5.2 5.5 3,261,046 17,528,122 ### ### 0.4
2009-Feb-11 Wed ### ### ### ### 1,577,176 0 85.6 85.6 0.0
2009-Feb-10 Tue ### ### ### ### 2,074,251 0 ### ### 0.0
2009-Feb-09 Mon ### ### ### 5 ### ### 0.4
2009-Feb-06 Fri 4.88 ### 4.8 ### ### ### 0.0
2009-Feb-05 Thu 4.83 ### ### 4.75 27.6 27.6 ###
2009-Feb-04 Wed ### ### 4.8 4.83 3,196,448 7,671,475 ### ### 0.3
2009-Feb-03 Tue ### 5.57 ### ### ### ### 0.0
2009-Feb-02 Mon ### 5.46 ### ### ### ### 0.0
2009-Jan-30 Fri ### 5.47 ### 5.47 92.6 92.6 ###
2009-Jan-29 Thu ### ### 4.89 5.2 6,757,844 16,522,928 27.3 27.3 ###
2009-Jan-28 Wed 5.42 5.48 5.24 5.25 2,149,259 11,520,028 16.8 16.8 0.4
2009-Jan-27 Tue ### 5.48 ### 5.47 1,716,072 ### 95.1 95.1 ###
2009-Jan-23 Fri ### ### ### ### 6.0 6.0 0.0
2009-Jan-22 Thu 5.54 5.7 5.51 ### 85.4 85.4 0.0
2009-Jan-21 Wed 5.4 ### ### 5.59 ### ### ###
2009-Jan-20 Tue ### ### 5.45 5.45 3,331,440 9,078,174 28.6 28.6 ###
2009-Jan-19 Mon 5.75 5.76 5.52 ### ### ### 0.0
2009-Jan-16 Fri 5.89 ### 5.58 ### 15.2 15.2 0.0
2009-Jan-15 Thu 5.85 ### ### 5.7 4,620,322 0 ### ### 0.4
2009-Jan-14 Wed ### ### 5.89 6 1,706,481 5,025,586 26.2 26.2 0.4
2009-Jan-13 Tue ### ### ### ### 27.4 27.4 0.0
2009-Jan-12 Mon ### 6.25 ### ### 1,275,443 3,985,759 ### ### 0.0
2009-Jan-09 Fri 6.4 6.45 ### 6.29 1,103,457 3,558,648 21.0 21.0 ###
2009-Jan-08 Thu ### 6.45 6.24 ### ### ### 0.0
2009-Jan-07 Wed 6.29 6.43 6.24 ### 1,609,351 ### ### ### 0.0
2009-Jan-06 Tue ### ### ### 6.2 ### ### 0.4
2009-Jan-05 Mon ### ### ### ### 25.3 25.3 0.0
2009-Jan-02 Fri 6.25 6.25 ### 6.24 ### ### 0.4
2008-Dec-31 Wed ### 6.25 ### ### 1,319,347 4,122,959 18.1 18.1 0.0
2008-Dec-30 Tue ### ### ### ### 854,681 0 ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 785,474 0 ### ### 0.0
2008-Dec-24 Wed ### 6 ### ### 983,740 2,951,220 63.7 63.7 0.0
2008-Dec-23 Tue ### ### 5.76 5.86 25.1 25.1 0.4
2008-Dec-22 Mon ### ### 5.85 ### ### ### 0.0
2008-Dec-19 Fri 5.8 5.89 5.74 5.84 73.1 73.1 0.4
2008-Dec-18 Thu 5.85 ### 5.83 5.89 70.4 70.4 ###
2008-Dec-17 Wed 5.8 ### 5.73 ### ### ### 0.0
2008-Dec-16 Tue ### 5.71 5.54 5.54 ### ### 0.4
2008-Dec-15 Mon ### ### 5.73 5.77 ### ### 0.4
2008-Dec-12 Fri 5.83 ### ### 5.74 3,708,351 0 27.7 27.7 0.4
2008-Dec-11 Thu 6.25 6.4 5.87 ### ### ### 0.0
2008-Dec-10 Wed ### 6.46 ### ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon 5.77 6.25 ### 6.22 ### ### 0.4
2008-Dec-05 Fri 5.71 ### 5.54 5.54 4,113,453 ### ### ### 0.4
2008-Dec-04 Thu ### 6 ### 5.72 1,845,624 5,536,872 ### ### 0.4
2008-Dec-03 Wed ### ### 5.48 5.79 84.0 84.0 ###
2008-Dec-02 Tue 5.45 5.58 5.45 5.5 2,243,686 12,373,928 ### ### 0.4
2008-Dec-01 Mon 5.82 5.83 ### ### 1,659,552 ### ### ### 0.0
2008-Nov-28 Fri 5.59 5.77 5.46 5.77 6,275,053 35,234,422 79.0 79.0 0.4
2008-Nov-27 Thu 5.7 5.75 5.53 ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 3,187,722 0 ### ### 0.0
2008-Nov-25 Tue 6 ### 5.76 ### 2,816,774 ### ### ### 0.0
2008-Nov-24 Mon ### ### ### 5.84 ### ### 0.4
2008-Nov-21 Fri 5.57 5.85 ### 5.85 ### ### 0.4
2008-Nov-20 Thu 5.5 5.76 5.41 ### ### ### 0.0
2008-Nov-19 Wed 6 ### 5.41 5.7 24.4 24.4 0.4
2008-Nov-18 Tue ### 6.23 ### ### 3,669,047 11,429,081 32.5 32.5 0.0
2008-Nov-17 Mon 6.2 ### 6 ### 3,352,577 ### 86.4 86.4 0.0
2008-Nov-14 Fri 6.48 6.54 6.21 6.25 ### ### ###
2008-Nov-13 Thu 6.5 ### 6.26 6.27 11,499,948 ### 28.3 28.3 0.4
2008-Nov-12 Wed 6.77 6.88 ### 6.76 2,006,380 6,901,947 36.0 36.0 0.5
2008-Nov-11 Tue ### 7.2 ### 7 3,094,647 11,140,729 41.3 41.3 0.5
2008-Nov-10 Mon ### 7.2 6.84 ### 84.3 84.3 0.0
2008-Nov-07 Fri 6.77 6.88 6.72 6.86 2,252,755 ### ### ### 0.5
2008-Nov-06 Thu 6.81 ### 6.71 ### 90.5 90.5 0.0
2008-Nov-05 Wed 6.7 ### ### ### 6,375,673 0 ### ### 0.0
2008-Nov-04 Tue 6.21 6.54 ### 6.48 2,559,942 ### 86.3 86.3 0.5
2008-Nov-03 Mon ### ### ### ### 4,174,347 0 78.4 78.4 0.0
2008-Oct-31 Fri ### ### 5.89 ### ### ### 0.0
2008-Oct-30 Thu 5.7 ### 5.7 ### 6,254,143 ### ### ### 0.0
2008-Oct-29 Wed ### ### 5.74 5.79 3,865,855 ### 27.4 27.4 ###
2008-Oct-28 Tue ### ### 5.79 5.89 ### ### ###
2008-Oct-27 Mon 6.24 6.25 ### ### 2,013,571 ### 36.5 36.5 0.0
2008-Oct-24 Fri ### ### 6.27 6.28 2,222,751 6,968,324 30.9 30.9 0.4
2008-Oct-23 Thu ### ### 6.51 6.59 ### ### ###
2008-Oct-22 Wed ### 6.84 ### 6.75 80.8 80.8 0.5
2008-Oct-21 Tue ### 6.77 6.53 6.77 2,194,248 14,591,749 76.5 76.5 ###
2008-Oct-20 Mon 6.53 ### 6.51 ### 3,798,174 12,363,056 80.5 80.5 0.0
2008-Oct-17 Fri ### ### 6.4 6.46 ### ### ###
2008-Oct-16 Thu 6.5 6.59 ### 6.49 3,490,324 ### 49.7 49.7 ###
2008-Oct-15 Wed ### 6.73 6.55 ### 74.9 74.9 0.0
2008-Oct-14 Tue 6.71 6.77 ### ### 3,289,385 ### ### ### 0.0
2008-Oct-13 Mon 6.5 ### 6.41 6.48 4,562,785 14,623,725 31.3 31.3 0.5
2008-Oct-10 Fri 6.4 6.41 ### 6.21 6,934,123 ### ### ### ###
2008-Oct-09 Thu 6.55 ### 6.51 6.53 2,399,023 ### ### ### ###
2008-Oct-08 Wed 6.53 6.73 6.53 ### 2,149,340 14,250,124 ### ### 0.0
2008-Oct-07 Tue 6.59 6.82 6.5 6.71 2,160,441 ### 68.9 68.9 ###
2008-Oct-06 Mon 6.83 6.83 ### ### 42.8 42.8 0.0
2008-Oct-03 Fri 6.83 ### 6.72 6.73 28.4 28.4 ###
2008-Oct-02 Thu 7 ### ### ### 42.1 42.1 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 6.85 7 6.71 ### 2,858,078 19,592,124 63.4 63.4 0.0
2008-Sep-29 Mon 7.4 7.43 ### ### 19.9 19.9 0.0
2008-Sep-26 Fri 7.49 7.49 7.25 ### ### ### 0.0
2008-Sep-25 Thu ### 7.59 7.29 7.44 76.7 76.7 ###
2008-Sep-24 Wed ### ### ### 7.21 3,285,478 0 ### ### ###
2008-Sep-23 Tue ### ### ### ### 4,046,827 0 ### ### 0.0
2008-Sep-22 Mon 7.4 7.4 ### ### 25.0 25.0 0.0
2008-Sep-19 Fri ### 7.25 ### ### 6,689,259 ### 22.6 22.6 0.0
2008-Sep-18 Thu 7.2 ### ### 7 ### ### 0.5
2008-Sep-17 Wed 7.7 7.7 ### 7.52 27.1 27.1 0.5
2008-Sep-16 Tue ### 7.56 7.26 7.56 ### ### 0.5
2008-Sep-15 Mon ### 7.77 ### 7.53 ### ### 0.5
2008-Sep-12 Fri ### 7.8 ### 7.8 2,672,628 10,423,249 ### ### 0.6
2008-Sep-11 Thu 7.5 7.59 7.42 7.54 2,628,684 19,728,273 82.2 82.2 0.5
2008-Sep-10 Wed ### 7.59 ### 7.59 87.2 87.2 0.5
2008-Sep-09 Tue 7.48 7.58 7.4 7.56 4,580,170 34,305,473 ### ### 0.5
2008-Sep-08 Mon ### 7.42 7.2 7.42 73.3 73.3 0.5
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### 7.23 ### ### 4,547,980 16,440,947 ### ### 0.0
2008-Sep-03 Wed 7.29 ### ### ### 4,923,052 0 ### ### 0.0
2008-Sep-02 Tue ### ### ### 7.24 71.5 71.5 0.5
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### 6.89 ### 20.6 20.6 0.0
2008-Aug-28 Thu 7.23 7.28 ### ### 5,994,329 21,819,357 ### ### 0.0
2008-Aug-27 Wed 7.4 7.42 ### 7.2 ### ### 0.5
2008-Aug-26 Tue ### ### 6.7 ### ### ### 0.0
2008-Aug-25 Mon ### ### ### ### 68.5 68.5 0.0
2008-Aug-22 Fri 6.78 ### ### 6.86 2,744,555 0 ### ### 0.5
2008-Aug-21 Thu 6.8 6.87 ### 6.75 ### ### 0.5
2008-Aug-20 Wed 6.89 ### 6.81 6.85 ### ### ###
2008-Aug-19 Tue 6.73 ### 6.7 6.82 3,081,279 10,322,284 86.4 86.4 0.5
2008-Aug-18 Mon ### ### 6.82 6.82 24.7 24.7 0.5
2008-Aug-15 Fri 6.85 ### 6.85 6.88 71.6 71.6 ###
2008-Aug-14 Thu ### ### 6.85 6.89 27.1 27.1 0.5
2008-Aug-13 Wed ### ### ### 7 3,500,486 0 26.8 26.8 0.5
2008-Aug-12 Tue ### ### ### ### 77.6 77.6 0.0
2008-Aug-11 Mon 6.85 ### 6.8 ### 77.8 77.8 0.0
2008-Aug-08 Fri ### 6.78 ### 6.71 2,659,172 ### 76.0 76.0 ###
2008-Aug-07 Thu 6.7 6.85 ### 6.74 73.7 73.7 ###
2008-Aug-06 Wed 6.58 6.7 6.56 ### ### ### 0.0
2008-Aug-05 Tue 6.41 6.55 ### 6.47 ### ### 0.5
2008-Aug-04 Mon ### 6.52 ### 6.46 85.0 85.0 ###
2008-Aug-01 Fri 6.5 ### ### 6.43 ### ### ###
2008-Jul-31 Thu ### ### 6.42 6.58 2,835,187 9,100,950 ### ### 0.5
2008-Jul-30 Wed ### 6.7 6.53 6.56 23.6 23.6 0.5
2008-Jul-29 Tue 6.72 6.76 6.41 6.51 19.2 19.2 ###
2008-Jul-28 Mon 6.74 6.74 6.53 ### 32.4 32.4 0.0
2008-Jul-25 Fri 6.7 6.75 6.59 ### 5,828,572 38,876,575 ### ### 0.0
2008-Jul-24 Thu 6.8 ### 6.77 6.85 5,345,152 ### ### ### ###
2008-Jul-23 Wed 6.75 ### 6.74 6.8 4,710,970 ### 66.3 66.3 0.5
2008-Jul-22 Tue 6.73 6.77 6.55 6.75 ### ### 0.5
2008-Jul-21 Mon ### 6.85 6.55 6.78 5,018,859 33,626,355 75.3 75.3 0.5
2008-Jul-18 Fri ### 6.5 6.23 6.5 84.4 84.4 0.5
2008-Jul-17 Thu ### 6.54 ### ### 93.2 93.2 0.0
2008-Jul-16 Wed ### 6.58 ### 6.44 ### ### 0.5
2008-Jul-15 Tue 6.58 6.58 ### 6.27 14,462,389 47,581,259 15.6 15.6 0.4
2008-Jul-14 Mon 6.7 6.83 6.41 6.57 7,283,852 ### 26.3 26.3 ###
2008-Jul-11 Fri 6.43 6.5 ### ### 3,551,878 ### 28.5 28.5 0.0
2008-Jul-10 Thu 6.44 6.52 6.25 6.52 12,647,547 80,754,587 ### ### 0.5
2008-Jul-09 Wed 6.5 ### 6.41 6.5 ### ### 0.5
2008-Jul-08 Tue 6.46 6.48 6.28 ### ### ### 0.0
2008-Jul-07 Mon 6.29 6.43 ### ### 2,712,553 8,720,857 81.3 81.3 0.0
2008-Jul-04 Fri ### ### ### ### 88.6 88.6 0.0
2008-Jul-03 Thu 6 ### ### ### 7,928,682 0 46.1 46.1 0.0
2008-Jul-02 Wed ### ### ### 6 40.2 40.2 0.4
2008-Jul-01 Tue ### ### ### ### 75.1 75.1 0.0
2008-Jun-30 Mon ### ### ### ### 5,057,776 0 35.1 35.1 0.0
2008-Jun-27 Fri ### 6.2 ### ### 3,910,285 12,121,883 65.3 65.3 0.0
2008-Jun-26 Thu ### 6.29 ### 6.25 ### ### ###
2008-Jun-25 Wed ### 6.24 ### ### 6,721,478 ### 33.2 33.2 0.0
2008-Jun-24 Tue 6.29 ### 6.2 6.27 ### ### 0.4
2008-Jun-23 Mon 6.26 ### 6.26 ### 75.6 75.6 0.0
2008-Jun-20 Fri ### 6.44 ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 6.47 6.56 ### ### 6,138,146 ### ### ### 0.0
2008-Jun-18 Wed 6.4 6.71 6.4 6.7 89.3 89.3 0.5
2008-Jun-17 Tue ### 6.5 ### 6.46 9,041,948 ### 73.8 73.8 ###
2008-Jun-16 Mon 6.52 6.53 ### 6.43 ### ### ###
2008-Jun-13 Fri ### ### ### 6.49 28.0 28.0 ###
2008-Jun-12 Thu 6.8 6.85 ### ### 5,241,370 ### 34.0 34.0 0.0
2008-Jun-11 Wed ### 7.26 ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### ### ### 7.26 35.1 35.1 0.5
2008-Jun-05 Thu ### 7.29 ### 7.22 ### ### 0.5
2008-Jun-04 Wed ### ### 6.87 ### 4,821,143 16,560,626 22.1 22.1 0.0
2008-Jun-03 Tue ### ### ### ### 20.8 20.8 0.0
2008-Jun-02 Mon 7.54 7.55 7.28 ### ### ### 0.0
2008-May-30 Fri 7.44 7.56 7.44 7.54 ### ### 0.5
2008-May-29 Thu 7.4 7.46 ### 7.4 66.4 66.4 0.5
2008-May-28 Wed ### ### 7.25 ### 5,393,681 ### ### ### 0.0
2008-May-27 Tue ### ### 7.25 7.27 2,638,653 ### ### ### ###
2008-May-26 Mon ### 7.4 7.28 ### ### ### 0.0
2008-May-23 Fri 7.59 ### ### 7.4 ### ### 0.5
2008-May-22 Thu ### ### 7.56 ### ### ### 0.0
2008-May-21 Wed 8.2 8.26 ### ### 21.6 21.6 0.0
2008-May-20 Tue ### ### ### 8.22 2,888,783 0 ### ### 0.6
2008-May-19 Mon 8.25 ### ### 8.27 ### ### ###
2008-May-16 Fri 8.21 ### ### 8.21 3,797,789 0 65.2 65.2 ###
2008-May-15 Thu ### 8.28 ### ### ### ### 0.0
2008-May-14 Wed 8.25 ### ### ### ### ### 0.0
2008-May-13 Tue 8.53 8.57 8.2 8.21 11.4 11.4 ###
2008-May-12 Mon ### ### 8.4 8.48 2,486,624 10,443,820 24.7 24.7 0.6
2008-May-09 Fri ### 8.78 8.52 8.55 ### ### ###
2008-May-08 Thu 8.7 8.89 ### 8.72 62.9 62.9 0.6
2008-May-07 Wed 8.75 ### ### 8.75 ### ### 0.6
2008-May-06 Tue 8.45 8.83 8.4 8.78 ### ### 0.6
2008-May-05 Mon ### 8.52 ### ### 5,128,529 ### ### ### 0.0
2008-May-02 Fri ### ### ### ### 4,705,428 0 70.6 70.6 0.0
2008-May-01 Thu ### ### 7.75 7.85 25.9 25.9 ###
2008-Apr-30 Wed ### ### ### ### 88.0 88.0 0.0
2008-Apr-29 Tue ### ### 7.58 ### 33.1 33.1 0.0
2008-Apr-28 Mon 7.8 7.84 ### ### 20.4 20.4 0.0
2008-Apr-24 Thu 7.53 7.85 7.51 7.76 ### ### 0.6
2008-Apr-23 Wed 7.58 ### 7.49 7.55 ### ### ###
2008-Apr-22 Tue ### 7.73 7.5 7.53 25.7 25.7 0.5
2008-Apr-21 Mon 7.88 7.88 ### ### ### ### 0.0
2008-Apr-18 Fri 7.8 7.8 7.55 7.73 30.8 30.8 0.6
2008-Apr-17 Thu 7.88 7.88 7.72 7.8 31.2 31.2 0.6
2008-Apr-16 Wed ### ### 7.57 7.72 15.0 15.0 ###
2008-Apr-15 Tue ### ### 7.77 7.81 ### ### 0.6
2008-Apr-14 Mon 8.2 8.5 7.71 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### 9.48 4,104,957 0 21.2 21.2 0.7
2008-Apr-10 Thu ### ### ### 9.7 3,051,528 0 ### ### 0.7
2008-Apr-09 Wed ### ### ### ### 18.2 18.2 0.0
2008-Apr-08 Tue 10.4 10.48 10.22 10.27 28.5 28.5 ###
2008-Apr-07 Mon 10.42 10.53 ### 10.48 1,725,580 9,085,178 70.6 70.6 0.7
2008-Apr-04 Fri 10.5 10.57 10.29 10.47 3,416,251 ### 27.7 27.7 0.7
2008-Apr-03 Thu 10.8 10.86 ### 10.82 64.9 64.9 0.8
2008-Apr-02 Wed ### ### 10.51 10.82 2,260,450 ### ### ### 0.8
2008-Apr-01 Tue ### ### ### 10.23 1,007,122 0 ### ### ###
2008-Mar-31 Mon ### ### 9.84 ### 1,735,322 8,537,784 69.6 69.6 0.0
2008-Mar-28 Fri ### ### 9.85 ### ### ### 0.0
2008-Mar-27 Thu ### 10.2 ### ### 1,813,743 9,250,089 68.5 68.5 0.0
2008-Mar-26 Wed ### 10.21 ### ### 1,778,572 ### ### ### 0.0
2008-Mar-25 Tue ### 10.2 9.74 ### 4,749,546 47,352,973 ### ### 0.0
2008-Mar-20 Thu ### 9.49 ### ### 74.6 74.6 0.0
2008-Mar-19 Wed ### 9.48 9.21 ### 4,287,042 ### ### ### 0.0
2008-Mar-18 Tue 9 ### 8.89 ### 34.9 34.9 0.0
2008-Mar-17 Mon ### ### 8.82 ### ### ### 0.0
2008-Mar-14 Fri 9.51 ### ### ### 2,015,325 0 ### ### 0.0
2008-Mar-13 Thu ### 9.79 ### ### 3,952,544 ### ### ### 0.0
2008-Mar-12 Wed ### 9.83 ### ### 3,465,157 17,031,246 86.3 86.3 0.0
2008-Mar-11 Tue ### 9.22 8.89 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### 9.23 88.2 88.2 ###
2008-Mar-07 Fri 9.58 ### ### ### 26.6 26.6 0.0
2008-Mar-06 Thu 9.5 ### 9.5 ### 2,414,721 11,469,924 ### ### 0.0
2008-Mar-05 Wed 9.51 ### ### 9.55 3,595,646 0 76.9 76.9 0.7
2008-Mar-04 Tue 9.83 9.83 ### 9.5 5,450,855 26,790,952 ### ### 0.7
2008-Mar-03 Mon ### 10.29 ### ### 2,802,659 14,419,680 44.3 44.3 0.0
2008-Feb-29 Fri 10.2 ### ### 10.25 70.3 70.3 0.7
2008-Feb-28 Thu ### 10.4 9.75 ### 2,397,829 24,158,127 84.6 84.6 0.0
2008-Feb-27 Wed 10.27 10.5 ### ### 2,005,381 10,528,250 69.8 69.8 0.0
2008-Feb-26 Tue 10.25 10.4 ### ### 4,159,941 ### 27.3 27.3 0.0
2008-Feb-25 Mon ### ### 10.28 10.45 75.7 75.7 ###
2008-Feb-22 Fri ### 10.46 ### ### 8,064,388 42,176,749 ### ### 0.0
2008-Feb-21 Thu 9.56 10.22 ### ### 5,793,271 ### 93.9 93.9 0.0
2008-Feb-20 Wed 9.59 9.59 9.27 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### 9.7 ### ### 0.7
2008-Feb-18 Mon 10.28 ### 9.82 ### 2,922,226 14,348,129 ### ### 0.0
2008-Feb-15 Fri 10.5 ### ### ### 24.4 24.4 0.0
2008-Feb-14 Thu 10.48 10.77 ### 10.55 2,934,675 15,803,224 70.6 70.6 ###
2008-Feb-13 Wed 10.45 10.77 ### 10.43 4,318,524 23,255,251 ### ### 0.7
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 10.81 10.88 ### 10.81 1,115,286 6,067,155 81.6 81.6 0.8
2008-Feb-08 Fri ### ### 10.87 ### 1,187,650 6,454,877 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 1,535,629 0 37.7 37.7 0.0
2008-Feb-06 Wed ### ### 10.77 10.84 ### ### 0.8
2008-Feb-05 Tue 11.45 11.58 11.2 11.22 ### ### ###
2008-Feb-04 Mon 11.57 ### 11.47 11.7 ### ### 0.8
2008-Feb-01 Fri 11.23 ### ### 11.57 79.7 79.7 ###
2008-Jan-31 Thu ### 11.23 ### ### 67.6 67.6 0.0
2008-Jan-30 Wed 11.74 11.79 ### 11.22 18.4 18.4 ###
2008-Jan-29 Tue 11.5 ### 11.45 ### ### ### 0.0
2008-Jan-25 Fri ### ### ### 11.45 5,264,825 0 ### ### 0.8
2008-Jan-24 Thu ### 10.85 10.55 10.79 70.3 70.3 ###
2008-Jan-23 Wed ### ### 10.23 10.43 4,108,179 ### 27.7 27.7 0.7
2008-Jan-22 Tue ### 10.78 ### ### 3,593,341 ### 49.6 49.6 0.0
2008-Jan-21 Mon 10.87 ### 10.79 10.79 ### ### ###
2008-Jan-18 Fri 10.71 10.86 10.44 10.79 3,507,783 37,357,888 ### ### ###
2008-Jan-17 Thu ### ### 10.74 ### ### ### 0.0
2008-Jan-16 Wed 10.49 ### ### ### ### ### 0.0
2008-Jan-15 Tue ### ### ### 10.82 26.2 26.2 0.8
2008-Jan-14 Mon ### ### 10.26 ### 5,269,185 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 12.3 12.3 0.0
2008-Jan-10 Thu 10.85 ### 10.57 10.57 ### ### 0.8
2008-Jan-09 Wed 10.47 ### ### ### 4,188,085 0 ### ### 0.0
2008-Jan-08 Tue ### 10.74 10.54 ### 76.4 76.4 0.0
2008-Jan-07 Mon 10.88 ### 10.59 10.84 ### ### 0.8
2008-Jan-04 Fri ### ### ### ### 18.3 18.3 0.0
2008-Jan-03 Thu 11.44 11.47 11.24 ### ### ### 0.0
2008-Jan-02 Wed 11.43 11.56 ### 11.52 1,908,979 ### ### ### 0.8
2007-Dec-31 Mon 11.5 11.53 ### 11.45 847,056 4,883,277 23.5 23.5 0.8
2007-Dec-28 Fri 11.55 ### 11.41 11.5 1,258,779 ### 24.1 24.1 ###
2007-Dec-27 Thu 11.77 11.77 11.56 11.57 15.6 15.6 ###
2007-Dec-24 Mon ### 11.76 11.58 ### 1,794,745 20,944,674 ### ### 0.0
2007-Dec-21 Fri 11.7 11.8 11.45 11.55 23.9 23.9 0.8
2007-Dec-20 Thu ### ### ### ### 17.4 17.4 0.0
2007-Dec-19 Wed ### ### ### ### 6,841,183 0 ### ### 0.0
2007-Dec-18 Tue 12.55 12.55 ### ### 4,677,529 ### ### ### 0.0
2007-Dec-17 Mon ### ### 12.57 ### 2,931,188 ### ### ### 0.0
2007-Dec-14 Fri ### 13.44 ### ### 1,833,420 12,320,582 ### ### 0.0
2007-Dec-13 Thu 13.58 13.58 ### 13.48 1,048,475 7,119,145 ### ### 1.0
2007-Dec-12 Wed 13.5 13.57 13.43 13.5 ### ### 1.0
2007-Dec-11 Tue 13.4 13.5 ### 13.5 74.6 74.6 1.0
2007-Dec-10 Mon 13.4 13.51 13.22 ### 36.4 36.4 0.0
2007-Dec-07 Fri 13.49 13.75 13.45 13.5 1,774,842 24,137,851 63.2 63.2 1.0
2007-Dec-06 Thu ### 13.45 ### 13.42 ### ### 1.0
2007-Dec-05 Wed ### ### 13.22 ### ### ### 0.0
2007-Dec-04 Tue ### ### 13.2 ### 1,823,255 12,033,483 ### ### 0.0
2007-Dec-03 Mon 13.48 13.59 ### 13.58 1,222,472 ### ### ### ###
2007-Nov-30 Fri 13.2 13.72 ### 13.71 88.4 88.4 ###
2007-Nov-29 Thu ### 13.26 ### 13.25 76.2 76.2 ###
2007-Nov-28 Wed ### ### 12.88 ### 78.7 78.7 0.0
2007-Nov-27 Tue 12.81 ### 12.7 ### ### ### 0.0
2007-Nov-26 Mon ### ### 12.83 ### 1,779,389 11,414,780 ### ### 0.0
2007-Nov-23 Fri 13.2 13.2 ### ### 1,238,773 ### ### ### 0.0
2007-Nov-22 Thu 13.23 13.27 ### ### 35.9 35.9 0.0
2007-Nov-21 Wed 13.43 13.43 ### 13.2 1,121,578 ### ### ### 0.9
2007-Nov-20 Tue ### 13.55 ### ### 1,807,151 12,243,448 71.6 71.6 0.0
2007-Nov-19 Mon ### ### ### ### 1,020,675 0 19.9 19.9 0.0
2007-Nov-16 Fri ### 13.86 13.57 ### 31.2 31.2 0.0
2007-Nov-15 Thu ### ### 13.58 ### 1,803,988 12,249,078 19.6 19.6 0.0
2007-Nov-14 Wed 13.8 ### ### ### 70.8 70.8 0.0
2007-Nov-13 Tue 13.25 13.77 13.25 13.77 2,113,956 28,559,545 ### ### ###
2007-Nov-12 Mon ### ### ### ### 1,361,183 0 ### ### 0.0
2007-Nov-09 Fri 13.41 13.44 ### ### 15.5 15.5 0.0
2007-Nov-08 Thu 13.45 13.59 13.4 13.45 1,281,656 17,295,947 ### ### ###
2007-Nov-07 Wed ### 13.76 13.52 13.73 2,507,784 34,206,173 ### ### ###
2007-Nov-06 Tue 13.48 13.59 ### 13.56 1,149,850 ### 70.2 70.2 1.0
2007-Nov-05 Mon 13.49 13.53 ### 13.28 ### ### 0.9
2007-Nov-02 Fri 13.21 ### ### 13.5 ### ### 1.0
2007-Nov-01 Thu ### 13.45 ### ### ### ### 0.0
2007-Oct-31 Wed 13.42 13.49 ### ### 2,393,628 16,145,020 ### ### 0.0
2007-Oct-30 Tue 13.55 13.55 13.42 13.48 34.9 34.9 1.0
2007-Oct-29 Mon ### ### 13.43 13.5 1,094,958 7,352,642 ### ### 1.0
2007-Oct-26 Fri 13.75 13.89 13.47 13.5 18.7 18.7 1.0
2007-Oct-25 Thu ### ### ### 13.72 1,524,678 0 74.1 74.1 ###
2007-Oct-24 Wed ### ### 13.58 ### 2,153,374 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### 13.45 19.2 19.2 ###
2007-Oct-22 Mon 13.5 13.51 13.22 13.28 1,676,250 22,403,081 ### ### 0.9
2007-Oct-19 Fri ### ### 13.76 13.83 849,657 5,845,640 ### ### 1.0
2007-Oct-18 Thu ### ### 13.8 ### 1,266,242 ### 67.5 67.5 0.0
2007-Oct-17 Wed ### 13.75 13.43 ### ### ### 0.0
2007-Oct-16 Tue 13.5 13.56 13.28 13.45 33.7 33.7 ###
2007-Oct-15 Mon 13.7 13.76 13.53 13.57 1,104,244 ### 34.0 34.0 ###
2007-Oct-12 Fri ### ### 13.52 13.59 1,669,947 11,288,841 15.5 15.5 ###
2007-Oct-11 Thu ### ### 13.84 ### ### ### 0.0
2007-Oct-10 Wed ### ### 13.87 ### 65.8 65.8 0.0
2007-Oct-09 Tue 13.89 ### 13.86 ### 72.8 72.8 0.0
2007-Oct-08 Mon ### ### 13.8 ### 1,489,875 ### 67.7 67.7 0.0
2007-Oct-05 Fri ### 13.77 ### 13.7 1,655,872 11,400,678 88.5 88.5 1.0
2007-Oct-04 Thu 13.2 13.24 ### ### 1,657,940 ### 37.8 37.8 0.0
2007-Oct-03 Wed ### 13.25 ### 13.2 ### ### 0.9
2007-Oct-02 Tue ### 13.2 ### ### 4,805,854 ### ### ### 0.0
2007-Oct-01 Mon ### 13.28 ### ### 808,379 ### 71.6 71.6 0.0
2007-Sep-28 Fri 13.21 13.29 ### ### ### ### 0.0
2007-Sep-27 Thu ### 13.43 13.23 ### 2,317,949 ### ### ### 0.0
2007-Sep-26 Wed ### ### ### 13.24 67.6 67.6 0.9
2007-Sep-25 Tue 13.45 13.45 ### ### 24.8 24.8 0.0
2007-Sep-24 Mon 13.58 13.72 13.5 13.5 1,522,324 20,718,829 29.7 29.7 1.0
2007-Sep-21 Fri 13.88 ### 13.47 13.58 2,234,570 15,049,828 ### ### ###
2007-Sep-20 Thu ### ### 13.78 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue 13.54 ### 13.45 13.45 42.9 42.9 ###
2007-Sep-17 Mon 13.7 ### ### ### 1,447,923 0 ### ### 0.0
2007-Sep-14 Fri 13.8 13.86 ### 13.84 64.2 64.2 1.0
2007-Sep-13 Thu ### ### 13.77 13.8 ### ### 1.0
2007-Sep-12 Wed ### ### ### ### 1,848,151 0 ### ### 0.0
2007-Sep-11 Tue ### 14.29 ### ### 73.1 73.1 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### 14.22 14.28 ### ### ###
2007-Sep-06 Thu ### ### ### 14.22 1,846,245 0 ### ### 1.0
2007-Sep-05 Wed 14.44 14.48 ### ### 2,219,475 ### 18.2 18.2 0.0
2007-Sep-04 Tue ### ### ### 14.2 82.8 82.8 1.0
2007-Sep-03 Mon ### 13.88 ### 13.84 77.4 77.4 1.0
2007-Aug-31 Fri 13.5 13.82 13.45 ### ### ### 0.0
2007-Aug-30 Thu ### ### 13.4 13.51 27.6 27.6 ###
2007-Aug-29 Wed ### 13.73 13.26 13.58 3,107,775 41,939,423 74.0 74.0 ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon 13.4 13.55 ### 13.41 ### ### 1.0
2007-Aug-24 Fri ### ### ### ### 26.0 26.0 0.0
2007-Aug-23 Thu ### ### 13.28 ### 4,664,671 ### ### ### 0.0
2007-Aug-22 Wed 13.41 ### ### ### 72.9 72.9 0.0
2007-Aug-21 Tue ### ### 13.25 13.51 ### ### ###
2007-Aug-20 Mon 13.2 13.43 ### 13.41 2,711,085 ### ### ### 1.0
2007-Aug-17 Fri ### ### ### 12.75 2,751,244 0 15.8 15.8 ###
2007-Aug-16 Thu ### ### 12.76 ### ### ### 0.0
2007-Aug-15 Wed ### ### ### 13.48 2,901,544 0 63.7 63.7 1.0
2007-Aug-14 Tue ### ### 13.72 13.79 4,648,820 ### ### ### 1.0
2007-Aug-13 Mon ### ### 13.81 ### 2,598,453 ### 43.7 43.7 0.0
2007-Aug-10 Fri ### ### ### ### 4,129,740 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 14.25 69.8 69.8 1.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### 13.86 ### 27.7 27.7 0.0
2007-Aug-06 Mon 13.78 ### 13.76 ### 2,254,283 ### 84.7 84.7 0.0
2007-Aug-03 Fri ### ### 13.88 ### ### ### 0.0
2007-Aug-02 Thu ### ### 13.81 ### 3,108,021 21,460,885 ### ### 0.0
2007-Aug-01 Wed ### ### ### 13.75 2,224,587 0 56.5 56.5 1.0
2007-Jul-31 Tue ### 14.26 ### 14.23 1,731,459 ### 64.0 64.0 ###
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### 14.24 13.82 ### 3,891,052 54,591,459 ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### 14.75 ### ### ### ### 0.0
2007-Jul-24 Tue 14.54 14.59 ### 14.48 ### ### 1.0
2007-Jul-23 Mon 14.52 14.59 ### 14.51 3,009,276 ### 38.3 38.3 ###
2007-Jul-20 Fri 14.7 14.73 14.57 14.57 23.1 23.1 ###
2007-Jul-19 Thu 14.55 14.71 14.52 14.7 2,666,153 38,965,826 ### ### ###
2007-Jul-18 Wed 14.59 ### 14.48 14.49 35.6 35.6 ###
2007-Jul-17 Tue 14.85 14.89 14.56 14.59 21.0 21.0 1.0
2007-Jul-16 Mon ### ### 14.74 14.87 1,870,948 13,788,886 ### ### 1.1
2007-Jul-13 Fri 14.85 14.88 14.56 14.72 1,880,645 ### 29.7 29.7 ###
2007-Jul-12 Thu ### 14.72 14.52 ### 1,744,629 25,506,475 ### ### 0.0
2007-Jul-11 Wed 14.28 ### 14.25 14.46 2,460,574 17,531,589 ### ### 1.0
2007-Jul-10 Tue 14.75 14.83 14.45 14.5 ### ### 1.0
2007-Jul-09 Mon ### ### ### 14.75 21.5 21.5 ###
2007-Jul-06 Fri ### ### 14.86 ### 2,730,441 20,287,176 30.1 30.1 0.0
2007-Jul-05 Thu ### ### ### ### 3,182,059 0 ### ### 0.0
2007-Jul-04 Wed 15.2 15.2 ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 3,767,622 0 ### ### 0.0
2007-Jul-02 Mon ### 14.75 14.42 14.7 2,641,222 38,522,222 ### ### ###
2007-Jun-29 Fri ### 14.49 14.25 14.49 68.8 68.8 ###
2007-Jun-28 Thu ### ### 14.44 14.48 4,857,247 35,069,323 26.1 26.1 1.0
2007-Jun-27 Wed 14.8 14.83 14.41 14.41 6,734,151 98,453,287 ### ### ###
2007-Jun-26 Tue ### ### 14.88 ### ### ### 0.0
2007-Jun-25 Mon 15.2 15.29 ### ### 28.1 28.1 0.0
2007-Jun-22 Fri 15.42 15.47 ### ### ### ### 0.0
2007-Jun-21 Thu 15.2 15.43 ### ### 6,132,249 ### 73.8 73.8 0.0
2007-Jun-20 Wed ### ### ### 15.25 4,325,446 0 ### ### ###
2007-Jun-19 Tue 15.4 15.54 15.23 15.4 ### ### ###
2007-Jun-18 Mon ### 15.44 ### ### 4,841,286 37,374,727 80.8 80.8 0.0
2007-Jun-15 Fri ### ### 14.58 14.78 2,850,048 20,776,849 76.2 76.2 1.1
2007-Jun-14 Thu 14.25 14.59 14.2 14.41 75.6 75.6 ###
2007-Jun-13 Wed ### ### 13.78 ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 5,082,581 0 ### ### 0.0
2007-Jun-08 Fri 13.49 13.82 ### ### ### ### 0.0
2007-Jun-07 Thu ### 13.73 ### 13.57 79.5 79.5 ###
2007-Jun-06 Wed ### ### ### 13.26 18,878,975 0 5.5 5.5 0.9
2007-Jun-05 Tue 23.84 ### ### 23.77 3,204,152 0 ### ### 1.7
2007-Jun-04 Mon 23.5 ### ### ### 2,529,477 0 70.8 70.8 0.0
2007-Jun-01 Fri 23.2 ### ### ### 1,374,741 0 ### ### 0.0
2007-May-31 Thu ### 23.2 ### ### 2,226,051 ### ### ### 0.0
2007-May-30 Wed 22.7 22.83 22.25 22.52 ### ### 1.6
2007-May-29 Tue ### 22.8 ### 22.8 89.9 89.9 1.6
2007-May-28 Mon 22.25 22.5 ### ### 34.1 34.1 0.0
2007-May-25 Fri 22.25 22.59 ### ### 1,882,926 21,267,649 ### ### 0.0
2007-May-24 Thu ### 22.72 ### 22.22 2,246,842 25,524,125 ### ### 1.6
2007-May-23 Wed 23 ### 22.89 23 65.3 65.3 1.6
2007-May-22 Tue ### 23 22.85 ### 1,113,244 ### ### ### 0.0
2007-May-21 Mon ### ### 22.8 ### 1,540,356 17,560,058 ### ### 0.0
2007-May-18 Fri ### ### 22.77 22.79 1,337,544 ### ### ### 1.6
2007-May-17 Thu 23.45 23.5 23.25 23.5 2,159,746 ### 66.2 66.2 1.7
2007-May-16 Wed ### 23.48 ### ### 1,229,185 ### 40.4 40.4 0.0
2007-May-15 Tue ### 23.41 ### ### 1,741,442 20,383,578 ### ### 0.0
2007-May-14 Mon 23.5 ### ### 23.5 68.2 68.2 1.7
2007-May-11 Fri ### 23.42 23 ### 28.3 28.3 0.0
2007-May-10 Thu 23 ### ### ### 3,387,140 0 ### ### 0.0
2007-May-09 Wed 22.82 23 ### 23 3,361,088 ### ### ### 1.6
2007-May-08 Tue ### 22.89 22.59 22.86 78.6 78.6 1.6
2007-May-07 Mon ### ### ### 22.56 36.8 36.8 ###
2007-May-04 Fri 22.4 22.57 ### 22.57 1,077,073 ### 68.3 68.3 1.6
2007-May-03 Thu ### ### 22 ### 69.8 69.8 0.0
2007-May-02 Wed ### 22.24 ### 22.22 67.6 67.6 1.6
2007-May-01 Tue ### 22.2 ### ### ### ### 0.0
2007-Apr-30 Mon ### 22.24 21.86 ### 70.3 70.3 0.0
2007-Apr-27 Fri ### ### 21.53 ### ### ### 0.0
2007-Apr-26 Thu 22.26 ### 21.75 ### 31.9 31.9 0.0
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon ### 22.85 ### 22.49 3,452,928 ### 80.3 80.3 ###
2007-Apr-20 Fri ### 22.25 ### ### 2,178,251 24,233,042 65.4 65.4 0.0
2007-Apr-19 Thu 22.2 ### 21.87 21.87 2,775,858 ### ### ### 1.6
2007-Apr-18 Wed 21.4 ### ### ### 2,562,180 0 85.2 85.2 0.0
2007-Apr-17 Tue ### ### ### 21.42 18.1 18.1 1.5
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri 22.4 22.4 21.86 21.86 1,201,656 26,592,647 15.3 15.3 ###
2007-Apr-12 Thu 22.2 22.45 ### 22.25 ### ### ###
2007-Apr-11 Wed ### 22.7 22.2 ### 23.1 23.1 0.0
2007-Apr-10 Tue 22.46 22.77 22.28 ### ### ### 0.0
2007-Apr-05 Thu 22.25 22.5 ### ### 28.9 28.9 0.0
2007-Apr-04 Wed 21.44 21.49 ### 21.49 1,381,255 14,841,584 ### ### ###
2007-Apr-03 Tue 20.55 21.23 20.5 ### 3,149,979 ### 86.7 86.7 0.0
2007-Apr-02 Mon ### 20.84 ### ### 2,039,049 ### 20.0 20.0 0.0
2007-Mar-30 Fri 20.21 20.52 ### 20.5 ### ### 1.5
2007-Mar-29 Thu ### ### ### ### 22.4 22.4 0.0
2007-Mar-28 Wed 20.5 20.55 ### 20.2 24.4 24.4 1.4
2007-Mar-27 Tue 20.47 20.55 20.43 20.5 ### ### 1.5
2007-Mar-26 Mon ### 20.53 ### 20.47 914,275 ### ### ### 1.5
2007-Mar-23 Fri ### ### ### ### 1,555,653 0 ### ### 0.0
2007-Mar-22 Thu ### ### 19.89 ### ### ### 0.0
2007-Mar-21 Wed 19.85 ### 19.76 19.78 39.2 39.2 1.4
2007-Mar-20 Tue 19.8 ### 19.75 19.85 ### ### 1.4
2007-Mar-19 Mon ### 19.79 ### ### 1,937,622 ### 68.1 68.1 0.0
2007-Mar-16 Fri 19.89 ### 19.56 ### 23.5 23.5 0.0
2007-Mar-15 Thu 19.71 ### 19.56 19.89 ### ### ###
2007-Mar-14 Wed 19.88 19.88 ### ### 2,008,620 19,965,682 ### ### 0.0
2007-Mar-13 Tue ### ### ### 20.25 ### ### ###
2007-Mar-12 Mon ### 20.21 19.88 ### 2,532,455 ### 65.8 65.8 0.0
2007-Mar-09 Fri 20.25 20.29 19.86 ### 20.3 20.3 0.0
2007-Mar-08 Thu ### ### 19.45 ### 3,219,252 31,307,225 82.5 82.5 0.0
2007-Mar-07 Wed 19.47 19.58 ### 19.48 2,996,879 29,339,445 61.7 61.7 ###
2007-Mar-06 Tue 18.55 19.2 18.55 19.2 81.2 81.2 ###
2007-Mar-05 Mon ### ### ### ### 44.8 44.8 0.0
2007-Mar-02 Fri ### 19.28 ### ### 35.3 35.3 0.0
2007-Mar-01 Thu 19.5 ### ### ### 24.6 24.6 0.0
2007-Feb-28 Wed ### 19.72 ### ### 2,145,648 21,156,089 65.6 65.6 0.0
2007-Feb-27 Tue 20.25 ### 20 ### ### ### 0.0
2007-Feb-26 Mon 20.2 ### ### 20.21 2,024,624 0 64.4 64.4 ###
2007-Feb-23 Fri ### ### ### 20.47 70.9 70.9 1.5
2007-Feb-22 Thu 20.55 ### ### ### ### ### 0.0
2007-Feb-21 Wed 21.25 ### 20.45 20.55 13.0 13.0 1.5
2007-Feb-20 Tue ### 21.2 ### ### ### ### 0.0
2007-Feb-19 Mon 20.88 21.23 20.81 ### ### ### 0.0
2007-Feb-16 Fri 20.77 20.89 ### 20.75 39.1 39.1 1.5
2007-Feb-15 Thu 20.55 ### 20.53 20.84 1,475,624 15,147,280 79.6 79.6 1.5
2007-Feb-14 Wed 20.76 20.78 20.41 20.49 ### ### ###
2007-Feb-13 Tue 20.8 20.85 ### 20.59 3,713,824 ### ### ### ###
2007-Feb-12 Mon ### ### 20.8 ### ### ### 0.0
2007-Feb-09 Fri 20.85 ### 20.85 21 1,663,275 17,339,641 69.0 69.0 1.5
2007-Feb-08 Thu 20.75 ### 20.74 20.87 70.7 70.7 ###
2007-Feb-07 Wed ### 20.84 20.56 20.7 3,677,741 ### ### ### 1.5
2007-Feb-06 Tue 20.8 ### 20.56 20.59 3,313,250 ### 30.0 30.0 ###
2007-Feb-05 Mon ### ### 20.8 20.88 40.0 40.0 ###
2007-Feb-02 Fri ### 21.4 ### 21.22 1,863,345 ### 68.5 68.5 1.5
2007-Feb-01 Thu 21 ### ### ### 39.5 39.5 0.0
2007-Jan-31 Wed 21.26 21.28 20.89 ### 2,178,076 ### ### ### 0.0
2007-Jan-30 Tue 21 21.46 21 21.26 77.2 77.2 1.5
2007-Jan-29 Mon 21 21 20.85 ### 2,470,628 ### 39.6 39.6 0.0
2007-Jan-25 Thu ### 21.24 ### ### 10,146,971 ### 32.3 32.3 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 20.55 74.1 74.1 1.5
2007-Jan-22 Mon 20.25 20.45 ### ### 1,510,581 ### ### ### 0.0
2007-Jan-19 Fri ### ### 19.8 ### ### ### 0.0
2007-Jan-18 Thu 19.5 ### ### ### 4,928,129 0 ### ### 0.0
2007-Jan-17 Wed 18.8 ### 18.8 ### ### ### 0.0
2007-Jan-16 Tue ### ### ### 18.8 69.5 69.5 1.3
2007-Jan-15 Mon 18.44 ### ### 18.58 69.7 69.7 1.3
2007-Jan-12 Fri ### 18.51 ### ### ### ### 0.0
2007-Jan-11 Thu 18.42 18.44 ### ### 19.6 19.6 0.0
2007-Jan-10 Wed 18.5 18.5 ### ### 1,145,124 ### 39.4 39.4 0.0
2007-Jan-09 Tue 18.44 18.55 ### 18.5 2,140,924 19,857,070 ### ### ###
2007-Jan-08 Mon ### 18.5 ### ### 1,118,646 10,347,475 33.9 33.9 0.0
2007-Jan-05 Fri 18.5 ### 18.24 18.24 1,028,542 ### ### ### 1.3
2007-Jan-04 Thu 18.55 18.59 ### 18.5 ### ### ###
2007-Jan-03 Wed 18.5 18.55 18.43 18.5 71.0 71.0 ###
2007-Jan-02 Tue 18.26 18.42 18.26 ### ### ### 0.0
2006-Dec-29 Fri 18.23 ### 18.23 18.27 328,377 2,993,156 62.9 62.9 ###
2006-Dec-28 Thu 18.43 18.43 18.21 18.27 21.6 21.6 ###
2006-Dec-27 Wed 18.45 18.46 18.2 18.44 23.7 23.7 1.3
2006-Dec-22 Fri ### 18.52 ### 18.4 1,346,458 ### 76.4 76.4 1.3
2006-Dec-21 Thu 18.45 ### ### ### ### ### 0.0
2006-Dec-20 Wed 18.58 18.59 ### 18.43 2,351,756 21,859,572 ### ### ###
2006-Dec-19 Tue ### 18.76 18.5 18.56 ### ### 1.3
2006-Dec-18 Mon ### ### ### 18.59 2,484,159 0 85.4 85.4 1.3
2006-Dec-15 Fri 18.54 ### ### ### 10.8 10.8 0.0
2006-Dec-14 Thu ### ### 18.46 ### ### ### 0.0
2006-Dec-13 Wed 18.75 19.22 18.52 ### 7,155,576 ### ### ### 0.0
2006-Dec-12 Tue 18.45 ### 18.21 18.25 3,039,144 ### 26.9 26.9 ###
2006-Dec-11 Mon 17.85 18.4 17.76 ### 77.8 77.8 0.0
2006-Dec-08 Fri ### 17.77 17.27 17.75 3,077,974 ### ### ### 1.3
2006-Dec-07 Thu ### ### 17.48 ### 2,459,157 ### 70.3 70.3 0.0
2006-Dec-06 Wed 17.52 17.59 17.42 17.5 4,376,085 ### 32.2 32.2 1.3
2006-Dec-05 Tue ### 17.73 ### 17.5 5,556,385 49,257,353 ### ### 1.3
2006-Dec-04 Mon 16.8 ### 16.7 ### ### ### 0.0
2006-Dec-01 Fri ### ### 16.5 ### 3,520,525 ### ### ### 0.0
2006-Nov-30 Thu 16.55 ### 16.5 16.82 ### ### ###
2006-Nov-29 Wed 16.25 ### 16.25 16.48 ### ### 1.2
2006-Nov-28 Tue ### ### ### ### 40.6 40.6 0.0
2006-Nov-27 Mon 16.71 ### 16.53 16.56 1,414,089 11,687,445 ### ### 1.2
2006-Nov-24 Fri ### 16.79 16.44 16.7 2,550,675 ### 69.6 69.6 1.2
2006-Nov-23 Thu 16.56 ### 16.56 16.8 ### ### 1.2
2006-Nov-22 Wed ### 16.71 16.28 16.45 65.8 65.8 1.2
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### 16.44 15.85 ### 22.4 22.4 0.0
2006-Nov-17 Fri 15.87 16.22 15.8 ### 2,861,756 ### 72.8 72.8 0.0
2006-Nov-16 Thu 15.83 15.89 ### ### 35.0 35.0 0.0
2006-Nov-15 Wed 15.74 15.85 ### 15.78 69.6 69.6 1.1
2006-Nov-14 Tue ### 15.76 ### 15.7 71.4 71.4 ###
2006-Nov-13 Mon 15.54 ### 15.53 15.57 ### ### 1.1
2006-Nov-10 Fri 15.5 15.55 ### 15.48 1,060,951 ### 29.6 29.6 1.1
2006-Nov-09 Thu 15.48 15.55 ### 15.42 37.1 37.1 ###
2006-Nov-08 Wed 15.42 ### 15.41 15.45 71.4 71.4 ###
2006-Nov-07 Tue ### ### 15.44 15.52 ### ### 1.1
2006-Nov-06 Mon 15.43 ### ### 15.4 747,585 0 ### ### ###
2006-Nov-03 Fri ### 15.47 15.26 ### 69.6 69.6 0.0
2006-Nov-02 Thu 15.25 15.49 15.2 15.45 2,577,556 ### 77.0 77.0 ###
2006-Nov-01 Wed 15.5 15.57 ### 15.54 2,026,778 ### ### ### ###
2006-Oct-31 Tue ### ### ### 15.5 ### ### 1.1
2006-Oct-30 Mon ### ### 15.47 15.48 25.6 25.6 1.1
2006-Oct-27 Fri 15.59 15.59 15.44 15.49 ### ### ###
2006-Oct-26 Thu 15.45 15.77 ### 15.59 4,177,879 32,942,575 72.7 72.7 ###
2006-Oct-25 Wed 15.41 15.41 ### ### ### ### 0.0
2006-Oct-24 Tue 15.43 15.45 15.29 ### ### ### 0.0
2006-Oct-23 Mon ### ### ### 15.29 3,213,870 0 76.2 76.2 1.1
2006-Oct-20 Fri ### ### ### ### 28.4 28.4 0.0
2006-Oct-19 Thu ### ### ### ### 26.3 26.3 0.0
2006-Oct-18 Wed ### ### ### ### 69.0 69.0 0.0
2006-Oct-17 Tue ### ### 14.83 14.87 ### ### 1.1
2006-Oct-16 Mon ### ### 14.89 ### 1,642,353 ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 25.1 25.1 0.0
2006-Oct-12 Thu 15.2 15.22 ### ### 1,514,675 11,526,676 ### ### 0.0
2006-Oct-11 Wed 15.27 ### 15.22 15.23 ### ### 1.1
2006-Oct-10 Tue ### ### ### 15.23 22.7 22.7 1.1
2006-Oct-09 Mon ### 15.4 15.21 15.21 ### ### ###
2006-Oct-06 Fri 15.45 15.45 15.25 ### 2,314,940 35,534,329 22.0 22.0 0.0
2006-Oct-05 Thu ### ### 15.41 15.5 20.9 20.9 1.1
2006-Oct-04 Wed 15.4 15.5 ### 15.45 71.6 71.6 ###
2006-Oct-03 Tue ### 15.57 ### 15.44 ### ### 1.1
2006-Oct-02 Mon ### 15.45 ### ### 20.1 20.1 0.0
2006-Sep-29 Fri ### 15.42 ### ### 2,093,572 16,141,440 61.3 61.3 0.0
2006-Sep-28 Thu ### ### ### 15.2 64.9 64.9 1.1
2006-Sep-27 Wed ### ### ### ### 68.4 68.4 0.0
2006-Sep-26 Tue 14.88 ### ### 14.85 1,363,246 0 ### ### ###
2006-Sep-25 Mon 14.8 ### 14.8 14.88 73.4 73.4 1.1
2006-Sep-22 Fri ### 14.77 ### ### 3,855,088 28,469,824 ### ### 0.0
2006-Sep-21 Thu 14.75 14.8 ### 14.73 5,921,186 43,816,776 37.5 37.5 1.1
2006-Sep-20 Wed ### ### 14.45 14.53 ### ### 1.0
2006-Sep-19 Tue 14.71 ### 14.71 14.75 4,190,526 ### ### ### ###
2006-Sep-18 Mon ### 14.72 14.58 ### 2,647,083 ### ### ### 0.0
2006-Sep-15 Fri ### ### 14.46 14.56 ### ### ###
2006-Sep-14 Thu ### ### ### 14.57 4,239,371 0 ### ### ###
2006-Sep-13 Wed ### 14.23 ### 14.2 77.7 77.7 1.0
2006-Sep-12 Tue 13.85 13.86 13.7 13.8 ### ### 1.0
2006-Sep-11 Mon 13.78 13.85 ### 13.76 1,596,749 11,057,486 ### ### 1.0
2006-Sep-08 Fri 13.72 ### ### 13.72 1,903,643 0 ### ### ###
2006-Sep-07 Thu 13.77 13.87 13.74 13.79 ### ### 1.0
2006-Sep-06 Wed ### ### 13.73 13.73 13.4 13.4 ###
2006-Sep-05 Tue 13.82 ### 13.8 ### 2,195,342 15,147,859 74.4 74.4 0.0
2006-Sep-04 Mon ### ### 13.75 13.75 1,946,940 ### ### ### 1.0
2006-Sep-01 Fri 14.29 ### ### 14.2 894,855 0 ### ### 1.0
2006-Aug-31 Thu ### ### ### 14.29 74.5 74.5 ###
2006-Aug-30 Wed 14.25 14.25 ### ### ### ### 0.0
2006-Aug-29 Tue ### 14.44 ### 14.2 22.2 22.2 1.0
2006-Aug-28 Mon 14.4 14.4 14.22 ### 1,641,440 ### 32.8 32.8 0.0
2006-Aug-25 Fri 13.85 14.24 13.85 ### ### ### 0.0
2006-Aug-24 Thu ### ### 13.25 13.73 ### ### ###
2006-Aug-23 Wed 13.5 ### ### 13.56 1,555,354 0 69.2 69.2 1.0
2006-Aug-22 Tue 13.5 ### 13.45 13.48 1,025,155 ### ### ### 1.0
2006-Aug-21 Mon 13.57 ### 13.43 13.55 997,557 ### ### ### 1.0
2006-Aug-18 Fri ### ### 13.22 13.51 1,564,754 10,343,023 ### ### ###
2006-Aug-17 Thu ### 13.7 ### 13.7 2,540,273 17,400,870 ### ### 1.0
2006-Aug-16 Wed ### ### 13.21 13.22 1,874,778 ### 31.1 31.1 0.9
2006-Aug-15 Tue 13.21 ### ### ### 1,279,485 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### 13.2 74.3 74.3 0.9
2006-Aug-11 Fri 13.27 ### ### ### 2,194,381 0 25.3 25.3 0.0
2006-Aug-10 Thu 13.5 13.5 ### ### 12.5 12.5 0.0
2006-Aug-09 Wed 13.75 13.75 13.42 13.58 26.0 26.0 ###
2006-Aug-08 Tue 13.8 13.8 ### 13.7 ### ### 1.0
2006-Aug-07 Mon 13.83 ### 13.83 ### 1,077,975 ### ### ### 0.0
2006-Aug-04 Fri 13.75 13.88 13.7 13.8 1,510,670 ### ### ### 1.0
2006-Aug-03 Thu ### ### ### 13.72 16.4 16.4 ###
2006-Aug-02 Wed ### ### 13.75 13.75 7.8 7.8 1.0
2006-Aug-01 Tue ### 14.52 ### ### 1,145,123 ### 77.4 77.4 0.0
2006-Jul-31 Mon 14.52 14.55 ### 14.27 ### ### ###
2006-Jul-28 Fri 14.45 14.55 14.26 14.47 9,730,380 140,166,123 72.5 72.5 ###
2006-Jul-27 Thu 14.45 14.53 14.45 14.51 ### ### ###
2006-Jul-26 Wed ### ### ### 14.51 1,569,249 0 ### ### ###
2006-Jul-25 Tue 14.73 14.73 ### ### 34.6 34.6 0.0
2006-Jul-24 Mon 14.48 ### 14.48 14.51 76.5 76.5 ###
2006-Jul-21 Fri 14.4 ### 14.4 ### 2,060,328 ### ### ### 0.0
2006-Jul-20 Thu 14.52 14.55 14.45 14.48 34.1 34.1 1.0
2006-Jul-19 Wed ### 14.46 14.22 14.26 34.0 34.0 1.0
2006-Jul-18 Tue ### 14.44 14.24 ### 3,403,358 48,804,153 ### ### 0.0
2006-Jul-17 Mon 14.2 ### ### 14.29 1,908,782 0 ### ### ###
2006-Jul-14 Fri 14.43 14.48 ### 14.2 1,451,788 10,510,945 26.8 26.8 1.0
2006-Jul-13 Thu 14.58 ### 14.47 14.51 36.3 36.3 ###
2006-Jul-12 Wed 14.75 ### ### 14.7 2,764,559 0 32.8 32.8 ###
2006-Jul-11 Tue 14.8 ### 14.7 14.75 ### ### ###
2006-Jul-10 Mon ### 14.79 14.59 14.77 928,785 13,643,851 ### ### 1.1
2006-Jul-07 Fri 14.75 14.75 14.56 ### ### ### 0.0
2006-Jul-06 Thu 14.55 ### 14.43 ### 67.2 67.2 0.0
2006-Jul-05 Wed ### ### ### 14.59 2,165,782 0 78.3 78.3 1.0
2006-Jul-04 Tue ### 14.5 ### 14.25 2,238,948 16,232,373 76.0 76.0 1.0
2006-Jul-03 Mon ### ### ### ### 27.3 27.3 0.0
2006-Jun-30 Fri ### ### ### ### 2,238,258 0 ### ### 0.0
2006-Jun-27 Tue ### ### 13.5 13.54 ### ### 1.0
2006-Jun-26 Mon ### 13.73 13.46 13.46 2,212,354 30,076,952 ### ### ###
2006-Jun-23 Fri 13.7 13.79 13.57 13.59 1,603,655 ### ### ### ###
2006-Jun-22 Thu 13.8 ### 13.78 ### 72.8 72.8 0.0
2006-Jun-21 Wed ### ### 13.56 13.75 4,430,729 30,040,342 74.5 74.5 1.0
2006-Jun-20 Tue 13.85 ### 13.5 ### 2,950,657 ### 26.9 26.9 0.0
2006-Jun-19 Mon ### ### ### ### 28.4 28.4 0.0
2006-Jun-16 Fri 14.26 14.42 14.25 ### 63.9 63.9 0.0
2006-Jun-15 Thu 14.21 ### ### ### 4,224,773 0 29.2 29.2 0.0
2006-Jun-14 Wed 14.25 14.46 ### 14.25 2,871,240 ### ### ### 1.0
2006-Jun-13 Tue 14.5 14.55 14.26 ### 44.4 44.4 0.0
2006-Jun-09 Fri ### 14.71 ### ### ### ### 0.0
2006-Jun-08 Thu 14.7 14.78 14.5 14.52 42.7 42.7 1.0
2006-Jun-07 Wed 14.88 14.88 ### 14.78 ### ### 1.1
2006-Jun-06 Tue 14.89 ### 14.77 14.88 2,533,523 ### ### ### 1.1
2006-Jun-05 Mon ### ### 14.85 ### 1,441,453 10,702,788 ### ### 0.0
2006-Jun-02 Fri 14.73 ### 14.72 14.85 ### ### ###
2006-Jun-01 Thu 14.8 ### 14.7 14.77 1,741,983 12,803,575 ### ### 1.1
2006-May-31 Wed ### 14.73 14.55 14.73 6,052,985 ### 70.4 70.4 1.1
2006-May-30 Tue 14.56 14.71 14.5 ### ### ### 0.0
2006-May-29 Mon 14.72 14.72 14.45 14.48 18.4 18.4 1.0
2006-May-26 Fri ### 14.7 14.52 14.55 ### ### ###
2006-May-25 Thu 14.7 14.7 14.42 ### 35.0 35.0 0.0
2006-May-24 Wed 14.78 14.85 ### 14.7 2,730,128 ### 28.2 28.2 ###
2006-May-23 Tue ### 14.85 ### 14.75 78.2 78.2 ###
2006-May-22 Mon 14.81 14.84 14.51 ### 1,764,925 25,900,274 51.9 51.9 0.0
2006-May-19 Fri ### 14.75 14.57 14.7 69.5 69.5 ###
2006-May-18 Thu ### ### 14.46 ### ### ### 0.0
2006-May-17 Wed 14.77 14.85 14.71 14.79 65.0 65.0 ###
2006-May-16 Tue ### ### ### 14.75 ### ### ###
2006-May-15 Mon ### ### 14.85 14.85 1,295,251 ### 26.2 26.2 ###
2006-May-12 Fri ### 15.4 15.2 ### 3,005,427 ### ### ### 0.0
2006-May-11 Thu ### ### ### 15.41 80.1 80.1 ###
2006-May-10 Wed 14.85 ### 14.72 ### 10,823,544 79,661,283 ### ### 0.0
2006-May-09 Tue 14.46 ### 14.21 14.58 72.7 72.7 ###
2006-May-08 Mon ### 13.77 ### 13.7 ### ### 1.0
2006-May-05 Fri ### 13.29 ### ### 4,785,352 ### ### ### 0.0
2006-May-04 Thu ### ### 13.75 13.77 5,567,379 ### ### ### ###
2006-May-03 Wed 13.88 ### 13.82 ### 3,897,859 ### ### ### 0.0
2006-May-02 Tue ### ### 13.82 13.85 30.2 30.2 ###
2006-May-01 Mon ### ### ### ### 2,047,680 0 72.5 72.5 0.0
2006-Apr-28 Fri 13.85 ### 13.85 ### 4,215,545 29,192,649 76.8 76.8 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed 14.23 14.23 ### ### 3,038,029 21,615,576 24.5 24.5 0.0
2006-Apr-24 Mon 14.49 14.5 ### ### 16.1 16.1 0.0
2006-Apr-21 Fri 14.49 14.49 14.43 14.47 9,955,351 143,954,375 ### ### ###
2006-Apr-20 Thu ### 14.58 ### 14.43 4,598,853 ### 81.8 81.8 ###
2006-Apr-19 Wed ### ### ### ### 27.7 27.7 0.0
2006-Apr-18 Tue 14.52 14.78 ### ### 22.3 22.3 0.0
2006-Apr-13 Thu ### 13.24 ### ### 381,251 2,523,881 ### ### 0.0
2006-Apr-11 Tue 13.4 13.57 ### 13.44 ### ### ###
2006-Apr-10 Mon 13.57 13.59 ### ### 1,617,747 ### 20.3 20.3 0.0
2006-Apr-07 Fri 13.52 13.7 13.46 ### ### ### 0.0
2006-Apr-06 Thu ### 13.56 13.29 13.46 1,166,158 15,655,671 ### ### ###
2006-Apr-05 Wed 13.25 ### ### 13.29 955,553 0 67.3 67.3 ###
2006-Apr-04 Tue ### ### ### 13.25 1,140,059 0 40.2 40.2 ###
2006-Apr-03 Mon ### ### ### ### 1,103,847 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu 13.5 13.51 ### 13.24 ### ### 0.9
2006-Mar-29 Wed ### 13.56 13.22 13.52 738,057 9,882,583 73.5 73.5 1.0
2006-Mar-28 Tue 13.74 13.74 ### ### 2,987,476 ### ### ### 0.0
2006-Mar-27 Mon ### ### 13.81 13.85 ### ### ###
2006-Mar-24 Fri 14.25 14.25 13.85 ### 1,885,221 26,487,355 ### ### 0.0
2006-Mar-23 Thu ### 14.29 ### 14.25 81.4 81.4 1.0
2006-Mar-22 Wed 13.58 ### 13.57 ### 4,331,772 29,391,073 ### ### 0.0
2006-Mar-21 Tue 13.8 13.81 ### 13.78 690,373 4,767,025 ### ### 1.0
2006-Mar-20 Mon ### ### 13.77 13.81 ### ### ###
2006-Mar-17 Fri 13.81 ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### 13.23 ### ### ### 0.0
2006-Mar-15 Wed ### 13.48 13.22 ### ### ### 0.0
2006-Mar-14 Tue ### ### 13.5 13.57 2,396,986 16,179,655 9.9 9.9 ###
2006-Mar-13 Mon ### 15.2 ### ### ### ### 0.0
2006-Mar-10 Fri 12.85 ### ### ### 2,600,254 0 ### ### 0.0
2006-Mar-09 Thu 12.55 ### 12.55 ### 88.1 88.1 0.0
2006-Mar-08 Wed 12.29 12.57 12.28 12.53 84.3 84.3 ###
2006-Mar-07 Tue ### 12.4 ### ### ### ### 0.0
2006-Mar-06 Mon 11.71 ### ### ### ### ### 0.0
2006-Mar-03 Fri ### 11.79 ### 11.72 1,139,044 ### 66.3 66.3 0.8
2006-Mar-02 Thu 11.7 11.79 11.51 11.7 ### ### 0.8
2006-Mar-01 Wed ### 11.7 ### ### ### ### 0.0
2006-Feb-28 Tue 11.56 11.84 11.45 ### 71.8 71.8 0.0
2006-Feb-27 Mon 11.25 ### ### ### 3,231,228 0 ### ### 0.0
2006-Feb-24 Fri 11.2 11.41 11.2 ### ### ### 0.0
2006-Feb-23 Thu 11.21 ### ### 11.28 71.7 71.7 0.8
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 1,596,974 0 70.9 70.9 0.0
2006-Feb-20 Mon 10.85 ### 10.81 ### 67.9 67.9 0.0
2006-Feb-17 Fri 10.86 ### ### 10.75 ### ### 0.8
2006-Feb-16 Thu ### ### 10.86 10.88 1,441,929 7,829,674 27.8 27.8 0.8
2006-Feb-15 Wed ### 11.4 ### ### ### ### 0.0
2006-Feb-14 Tue ### ### 11.27 ### 12.9 12.9 0.0
2006-Feb-13 Mon ### 11.45 11.24 11.44 2,072,678 ### ### ### 0.8
2006-Feb-10 Fri 11.28 11.43 11.23 ### ### ### 0.0
2006-Feb-09 Thu ### 11.24 ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### 10.78 89.8 89.8 0.8
2006-Feb-07 Tue 10.45 10.88 ### 10.8 89.1 89.1 ###
2006-Feb-06 Mon 10.86 ### 10.49 10.49 ### ### ###
2006-Feb-03 Fri ### ### 10.8 10.85 14.2 14.2 0.8
2006-Feb-02 Thu 11.5 11.52 11.2 11.2 1,873,146 ### 15.4 15.4 0.8
2006-Feb-01 Wed ### 11.47 11.28 11.44 71.8 71.8 0.8
2006-Jan-31 Tue 11.45 11.58 ### ### ### ### 0.0
2006-Jan-30 Mon 11.7 11.72 11.42 11.5 ### ### ###
2006-Jan-27 Fri 11.46 ### 11.41 ### 3,610,252 20,596,487 ### ### 0.0
2006-Jan-25 Wed 11.45 11.74 11.25 11.4 ### ### 0.8
2006-Jan-24 Tue 11.85 ### ### 11.4 ### ### 0.8
2006-Jan-23 Mon ### ### 11.71 ### ### ### 0.0
2006-Jan-20 Fri 12.25 12.5 ### ### 15.2 15.2 0.0
2006-Jan-19 Thu ### ### ### ### 15.1 15.1 0.0
2006-Jan-18 Wed ### 14.41 ### 12.7 1.6 1.6 0.9
2006-Jan-17 Tue ### ### 13.75 ### ### ### 0.0
2006-Jan-16 Mon 14.25 14.25 13.85 ### ### ### 0.0
2006-Jan-13 Fri 14.2 14.25 ### ### 690,446 4,919,427 20.2 20.2 0.0
2006-Jan-12 Thu ### 14.25 ### ### 994,159 7,083,382 82.4 82.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue 14.25 14.25 ### ### 1,196,479 ### ### ### 0.0
2006-Jan-09 Mon 14.45 14.56 14.25 14.25 581,577 ### ### ### 1.0
2006-Jan-06 Fri 14.72 14.75 14.46 14.48 ### ### 1.0
2006-Jan-05 Thu ### ### 14.72 14.72 844,245 6,213,643 20.1 20.1 ###
2006-Jan-04 Wed ### ### ### ### 395,820 0 30.8 30.8 0.0
2006-Jan-03 Tue ### ### 14.83 ### 351,449 ### 64.5 64.5 0.0
2005-Dec-30 Fri 14.79 ### 14.75 ### ### ### 0.0
2005-Dec-29 Thu 14.73 14.8 ### 14.79 ### ### ###
2005-Dec-28 Wed 14.7 14.8 ### 14.74 64.2 64.2 1.1
2005-Dec-27 Tue ### 14.73 ### 14.7 68.2 68.2 ###
2005-Dec-23 Fri ### 14.73 ### 14.7 68.2 68.2 ###
2005-Dec-22 Thu ### ### 14.56 ### 410,622 2,989,328 ### ### 0.0
2005-Dec-21 Wed 14.45 14.73 14.45 ### 79.7 79.7 0.0
2005-Dec-20 Tue ### 14.48 14.25 ### ### ### 0.0
2005-Dec-19 Mon 14.56 ### 14.4 14.46 ### ### 1.0
2005-Dec-16 Fri 14.5 ### 14.45 ### 1,087,323 ### ### ### 0.0
2005-Dec-15 Thu 14.59 ### 14.43 14.55 37.1 37.1 ###
2005-Dec-14 Wed 14.4 14.45 14.21 14.4 67.8 67.8 1.0
2005-Dec-13 Tue 14.21 14.4 ### 14.4 341,976 2,462,227 88.8 88.8 1.0
2005-Dec-12 Mon ### ### ### 14.21 548,678 0 72.3 72.3 ###
2005-Dec-09 Fri ### ### ### ### 501,172 0 ### ### 0.0
2005-Dec-08 Thu 14.28 ### ### 14.2 5,542,726 0 ### ### 1.0
2005-Dec-07 Wed ### 14.49 14.26 ### 1,800,540 ### ### ### 0.0
2005-Dec-06 Tue ### ### ### 14.24 1,481,784 0 ### ### 1.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 13.81 ### 71.5 71.5 0.0
2005-Dec-01 Thu 13.7 13.89 13.7 13.8 900,920 ### ### ### 1.0
2005-Nov-30 Wed 13.77 ### 13.75 13.88 1,410,487 ### 75.6 75.6 ###
2005-Nov-29 Tue 13.55 ### 13.55 13.71 81.8 81.8 ###
2005-Nov-28 Mon 13.42 ### 13.42 ### 394,481 ### ### ### 0.0
2005-Nov-25 Fri 13.52 ### ### 13.4 593,559 0 25.0 25.0 1.0
2005-Nov-24 Thu ### 13.75 ### 13.46 ### ### ###


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 23:42:30 thru 2024-04-20 23:42:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000